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:
深南股份( 002417.SZ 深证)
板块 :通讯设备_h   
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
2020-06-016.736.906.696.873.15%0.79%0.28%8,014,50054,630,000109%6.821.78%6.75-0.46%6.820.12%6.85-0.85%-0.94%
2020-05-296.686.786.616.66-1.19%-0.55%-3.62%4,974,20033,311,00061%6.70-0.37%6.78-1.04%6.82-0.15%6.91-1.26%-0.86%
2020-05-286.906.906.576.74-2.60%0.27%-3.69%8,266,30055,568,00093%6.72-3.28%6.85-0.54%6.83-0.23%7.00-1.96%-0.68%
2020-05-277.007.066.886.92-1.84%-0.43%-3.05%5,576,30038,754,00058%6.950.35%6.890.86%6.84-0.02%7.14-0.67%-0.41%
2020-05-266.837.056.817.053.68%1.79%-1.89%7,704,70053,364,00076%6.932.40%6.830.84%6.84-0.51%7.19-0.86%-0.29%
2020-05-256.726.806.666.801.19%0.53%-6.18%4,780,40032,337,00044%6.76-0.10%6.78-0.82%6.88-1.38%7.25-1.44%-0.18%
2020-05-226.756.886.686.72-0.74%-0.75%-8.62%6,436,80043,581,00050%6.77-0.21%6.83-1.33%6.97-1.87%7.35-0.74%0.01%
2020-05-216.806.916.676.77-1.31%-0.22%-8.62%7,716,10052,350,00056%6.79-1.62%6.92-1.89%7.11-2.62%7.41-0.68%0.16%
2020-05-207.057.096.826.86-3.79%-0.54%-8.04%11,303,70077,964,00078%6.90-2.82%7.06-2.69%7.30-1.47%7.46-0.82%0.29%
2020-05-197.137.177.047.130.99%0.46%-5.21%7,832,30055,582,00052%7.10-0.95%7.25-2.61%7.41-0.90%7.52-0.13%0.47%
2020-05-187.407.407.017.06-4.59%-1.47%-6.27%13,725,40098,336,00084%7.17-3.89%7.45-1.48%7.47-1.84%7.53-0.01%0.56%
2020-05-157.527.557.367.40-1.46%-0.74%-1.77%11,828,50088,178,00075%7.46-2.99%7.56-0.47%7.61-0.18%7.530.49%0.60%
2020-05-147.607.847.507.51-0.53%-2.28%0.19%15,591,000119,810,000100%7.692.71%7.59-0.50%7.630.40%7.500.81%0.57%
2020-05-137.617.617.417.55-0.92%0.91%1.53%10,505,10078,601,00065%7.48-1.14%7.63-0.12%7.60-0.12%7.440.46%0.52%
2020-05-127.707.707.477.62-1.68%0.69%2.95%11,218,70084,908,00068%7.57-2.26%7.640.17%7.610.44%7.400.30%0.50%
2020-05-117.627.867.617.751.97%0.09%5.01%20,154,000156,057,000115%7.742.43%7.630.90%7.571.39%7.380.40%0.56%
2020-05-087.537.647.477.601.88%0.54%3.39%15,532,800117,416,00079%7.560.27%7.560.59%7.471.12%7.350.78%0.72%
2020-05-077.687.757.457.46-2.86%-1.05%2.28%14,898,300112,321,00075%7.54-0.48%7.521.20%7.391.10%7.290.68%0.70%
2020-05-067.377.717.337.682.81%1.39%6.00%19,919,200150,885,000104%7.581.82%7.432.16%7.311.36%7.250.95%0.67%
2020-04-307.277.567.277.473.32%0.40%4.08%20,394,200151,728,000107%7.443.16%7.271.75%7.210.24%7.180.77%0.64%
2020-04-297.017.356.927.232.12%0.25%1.52%15,263,200110,084,00079%7.211.51%7.140.44%7.19-0.98%7.120.34%0.64%
2020-04-287.307.306.857.08-3.41%-0.35%-0.25%16,000,700113,692,00082%7.11-0.23%7.11-1.32%7.260.50%7.100.24%0.70%
2020-04-276.987.356.807.335.16%2.93%3.52%18,470,800131,527,00098%7.120.13%7.21-1.61%7.230.43%7.080.31%0.74%
2020-04-247.217.296.946.97-3.19%-2.00%-1.26%15,660,200111,375,00089%7.11-2.87%7.330.77%7.200.60%7.060.27%0.70%
2020-04-237.427.457.207.20-4.89%-1.67%2.27%27,070,800198,214,000163%7.32-1.32%7.271.51%7.151.32%7.040.87%0.70%
2020-04-227.017.786.967.577.07%2.02%8.47%36,630,400271,793,000238%7.427.32%7.164.60%7.062.80%6.982.03%0.66%
2020-04-216.867.096.747.073.82%2.26%3.36%19,306,600133,488,000140%6.912.60%6.850.22%6.870.34%6.840.49%0.46%
2020-04-206.716.836.626.811.95%1.05%0.04%10,934,40073,682,00080%6.74-1.51%6.83-0.65%6.840.09%6.810.43%0.41%
2020-04-176.967.056.666.68-3.75%-2.37%-1.45%17,100,600116,996,000127%6.84-0.55%6.880.07%6.840.02%6.780.62%0.23%
2020-04-166.706.976.646.940.00%0.87%3.03%17,984,200123,740,000145%6.88-0.46%6.870.88%6.84-0.15%6.740.79%-0.02%