股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
星网锐捷( 002396.SZ 深证)
板块 :通讯设备_h   火炬计划   
所属成分指数: 中证500
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-03-1823.7524.6023.5224.604.81%1.29%1.94%19,883,900482,898,00067%24.292.65%23.89-1.31%24.58-0.31%24.131.21%1.31%
2019-03-1524.0224.1223.1223.47-1.14%-0.80%-1.56%19,236,500455,112,00061%23.66-0.40%24.21-2.54%24.66-0.34%23.840.51%1.26%
2019-03-1424.0124.3623.3523.74-2.59%-0.06%0.08%24,889,100591,251,00082%23.76-4.69%24.84-0.94%24.74-0.13%23.720.57%1.25%
2019-03-1326.0026.0024.0024.37-5.18%-2.22%3.32%30,555,500761,553,000110%24.92-2.29%25.070.61%24.771.53%23.591.27%1.24%
2019-03-1225.2526.1324.8725.702.39%0.75%10.34%36,244,400924,545,000141%25.513.15%24.921.82%24.402.63%23.291.81%1.20%
2019-03-1124.6025.2823.8725.106.09%1.49%9.72%32,872,400812,952,000134%24.730.91%24.482.29%23.772.79%22.881.41%1.16%
2019-03-0823.6025.7823.2523.66-3.31%-3.46%4.88%36,255,800888,552,000151%24.511.19%23.933.31%23.132.50%22.561.82%1.29%
2019-03-0723.0025.0023.0024.476.25%1.04%10.45%36,784,300890,878,000167%24.225.08%23.164.63%22.563.11%22.162.15%1.24%
2019-03-0622.8623.9222.5623.034.68%-0.08%6.18%35,831,100825,827,000172%23.056.54%22.143.28%21.882.38%21.691.68%1.15%
2019-03-0521.2922.0221.0522.002.56%1.70%3.14%22,679,700490,641,000114%21.630.67%21.440.64%21.37-0.17%21.330.65%1.09%
2019-03-0421.4121.9021.2221.450.61%-0.19%1.21%32,554,700699,589,000169%21.492.41%21.300.60%21.41-0.79%21.190.74%1.14%
2019-03-0121.1921.3320.6421.320.99%1.60%1.35%13,966,300293,074,00078%20.98-0.91%21.17-1.40%21.580.07%21.040.36%1.18%
2019-02-2821.3221.4720.9421.11-0.94%-0.31%0.71%15,202,700321,936,00088%21.18-0.62%21.47-1.50%21.560.50%20.960.49%1.21%
2019-02-2721.5221.7820.8821.31-2.25%0.00%2.16%18,511,700394,474,000111%21.31-2.44%21.800.32%21.460.80%20.860.92%1.25%
2019-02-2622.1522.2221.5021.80-2.64%-0.19%5.48%20,245,700442,203,000125%21.84-1.15%21.731.65%21.291.55%20.671.34%1.31%
2019-02-2522.0122.4821.7222.393.71%1.34%9.79%27,482,600607,218,000180%22.105.25%21.383.61%20.962.72%20.392.70%1.27%
2019-02-2220.5521.6820.5121.594.65%2.85%8.72%16,811,600352,909,000108%20.991.86%20.631.53%20.411.14%19.861.34%1.14%
2019-02-2120.4421.0320.2620.630.68%0.10%5.28%17,404,400358,693,000115%20.611.56%20.320.96%20.180.94%19.601.21%1.03%
2019-02-2019.9320.6819.9320.492.66%0.97%5.84%16,875,800342,456,000118%20.291.36%20.130.91%19.990.88%19.361.11%0.89%
2019-02-1920.2920.3819.8319.96-1.48%-0.30%4.25%15,155,100303,427,000113%20.02-0.17%19.950.55%19.810.84%19.151.13%0.74%
2019-02-1819.8020.3419.7020.263.31%1.02%7.01%16,010,300321,092,000125%20.062.00%19.841.00%19.651.78%18.931.18%0.60%
2019-02-1519.6219.8619.4819.61-0.15%-0.26%4.79%10,076,400198,125,00081%19.66-0.10%19.640.72%19.311.27%18.710.71%0.49%
2019-02-1419.5819.9019.4119.640.26%-0.21%5.70%10,911,200214,742,00090%19.680.37%19.501.68%19.061.30%18.580.85%0.38%
2019-02-1319.3919.9319.2819.591.45%-0.09%6.32%19,457,500381,524,000165%19.611.97%19.182.39%18.822.03%18.431.50%0.28%
2019-02-1219.1419.3719.1019.310.05%0.42%6.38%14,844,600285,459,000136%19.232.11%18.732.08%18.451.75%18.150.91%0.10%
2019-02-1118.1919.3518.0919.306.98%2.48%7.29%26,449,400498,133,000258%18.835.73%18.354.10%18.132.47%17.991.41%0.01%
2019-02-0117.5018.0517.3818.043.50%1.27%1.70%10,993,800195,834,000118%17.811.60%17.630.51%17.690.05%17.740.28%-0.13%
2019-01-3117.2817.8117.2817.430.93%-0.59%-1.46%8,402,600147,326,00086%17.530.41%17.54-0.86%17.68-0.21%17.69-0.19%-0.16%
2019-01-3017.5917.6817.2517.27-2.26%-1.10%-2.55%7,446,100130,027,00076%17.46-0.78%17.69-0.52%17.72-0.05%17.72-0.40%-0.12%
2019-01-2917.8717.8717.3817.670.00%0.40%-0.69%10,018,900176,329,00097%17.60-1.90%17.78-0.28%17.73-0.33%17.79-0.29%-0.05%