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:
达实智能( 002421.SZ 深证)
板块 :计算机应用服务   
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
2019-03-214.935.054.934.990.81%-0.08%-5.15%52,212,200260,735,00054%4.990.83%5.000.32%4.970.02%5.26-1.13%0.90%
2019-03-205.125.124.834.95-1.79%-0.06%-6.97%46,232,300228,989,00039%4.95-1.59%4.980.20%4.97-5.40%5.32-0.17%1.66%
2019-03-195.005.154.935.040.80%0.14%-5.44%56,395,800283,818,00044%5.031.92%4.970.26%5.26-2.03%5.330.83%2.34%
2019-03-184.975.004.875.002.04%1.26%-5.41%40,413,100199,555,00030%4.940.08%4.96-6.96%5.360.06%5.290.96%2.49%
2019-03-154.965.074.784.90-0.81%-0.69%-6.42%61,923,700305,545,00045%4.93-0.90%5.33-2.54%5.36-0.26%5.240.17%2.54%
2019-03-145.105.164.824.94-7.66%-0.78%-5.49%100,669,400501,268,00077%4.98-11.89%5.47-0.87%5.38-1.50%5.230.13%2.56%
2019-03-135.795.905.295.35-7.44%-5.33%2.49%184,223,0001,041,027,000170%5.651.42%5.523.18%5.461.54%5.222.35%2.59%
2019-03-125.555.785.295.7810.10%3.73%13.33%143,308,300798,568,000152%5.578.07%5.350.04%5.372.79%5.102.62%2.43%
2019-03-115.215.324.985.252.94%1.82%5.63%92,346,100476,137,000101%5.16-1.40%5.34-0.30%5.231.89%4.971.41%2.31%
2019-03-085.155.445.015.10-8.27%-2.47%4.06%128,913,100674,067,000151%5.23-4.58%5.362.25%5.131.34%4.901.79%2.29%
2019-03-075.405.805.235.564.91%1.46%15.47%232,592,4001,274,552,000327%5.483.69%5.248.13%5.066.75%4.826.55%2.16%
2019-03-065.305.305.105.309.96%0.28%17.28%155,002,400819,119,000301%5.2915.44%4.859.74%4.748.93%4.526.56%1.58%
2019-03-054.384.824.314.8210.05%5.29%13.65%93,826,100429,544,000218%4.586.00%4.423.83%4.352.96%4.242.39%0.96%
2019-03-044.184.494.144.385.29%1.41%5.75%80,601,600348,086,000209%4.323.62%4.251.89%4.231.54%4.141.40%0.84%
2019-03-014.234.244.124.16-0.95%-0.19%1.84%28,804,900120,057,00084%4.170.05%4.18-0.31%4.170.70%4.090.44%0.76%
2019-02-284.144.214.114.200.96%0.82%3.27%30,470,200126,948,00093%4.17-0.50%4.190.58%4.140.66%4.070.40%0.73%
2019-02-274.234.254.124.16-2.12%-0.64%2.69%42,367,600177,393,000140%4.19-0.29%4.161.19%4.110.83%4.050.77%0.69%
2019-02-264.174.294.124.251.92%1.21%5.72%62,360,400261,847,000228%4.202.37%4.122.19%4.081.67%4.021.41%0.62%
2019-02-254.024.194.014.174.51%1.66%5.20%51,670,500211,972,000232%4.103.59%4.032.00%4.011.39%3.961.20%0.46%
2019-02-223.914.003.903.991.79%0.76%1.86%29,393,300116,385,000159%3.960.08%3.95-0.35%3.950.33%3.920.44%0.29%
2019-02-213.924.013.903.92-0.25%-0.94%0.51%27,023,800106,922,000167%3.961.07%3.960.36%3.940.33%3.900.75%0.21%
2019-02-203.953.953.883.93-0.51%0.38%1.52%16,322,30063,894,000112%3.92-1.88%3.950.23%3.930.31%3.870.36%0.05%
2019-02-194.034.093.923.950.00%-1.00%2.41%32,336,300129,019,000243%3.991.84%3.941.23%3.921.14%3.861.26%-0.10%
2019-02-183.863.963.853.952.60%0.82%3.70%25,735,900100,832,000226%3.921.14%3.890.99%3.870.99%3.810.61%-0.27%
2019-02-153.833.913.823.850.52%-0.62%1.69%16,932,60065,603,000167%3.870.78%3.850.60%3.830.98%3.790.11%-0.35%
2019-02-143.863.873.833.83-0.52%-0.36%1.27%8,537,50032,815,00090%3.840.24%3.830.60%3.801.20%3.780.00%-0.37%
2019-02-133.803.863.783.851.32%0.39%1.80%14,813,10056,809,000159%3.840.90%3.811.47%3.751.13%3.780.11%-0.39%
2019-02-123.783.823.773.800.53%-0.03%0.58%6,821,70025,931,00080%3.800.93%3.751.71%3.710.05%3.78-0.26%-0.42%
2019-02-113.713.813.713.781.89%0.37%-0.21%8,741,70032,918,00093%3.772.28%3.690.77%3.71-0.62%3.79-0.45%-0.42%
2019-02-013.663.713.643.710.00%0.76%-2.50%6,642,70024,460,00064%3.681.52%3.66-0.89%3.73-1.04%3.81-0.42%-0.40%