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:
巨人网络( 002558.SZ 深证)
板块 :旅游   
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
2020-09-1719.6419.7819.3019.610.31%0.22%-1.02%3,973,50077,747,00062%19.57-0.17%19.550.11%19.430.51%19.81-0.51%-0.78%
2020-09-1619.6019.8719.4219.550.31%-0.25%-1.83%4,616,30090,474,00069%19.600.58%19.530.97%19.33-0.58%19.91-0.46%-0.74%
2020-09-1519.4519.6519.3319.490.05%0.02%-2.57%3,767,70073,421,00055%19.49-0.11%19.350.53%19.44-0.69%20.01-0.42%-0.72%
2020-09-1419.7519.8019.2519.480.05%-0.14%-3.04%5,315,200103,688,00075%19.511.90%19.25-0.91%19.58-1.23%20.09-0.90%-0.68%
2020-09-1118.7319.4918.6819.473.95%1.70%-3.96%6,879,200131,701,00088%19.15-0.11%19.42-1.48%19.82-1.18%20.27-1.01%-0.58%
2020-09-1019.7819.8618.6618.73-4.44%-2.27%-8.54%9,088,400174,188,000108%19.17-3.48%19.71-2.70%20.06-1.71%20.48-1.39%-0.48%
2020-09-0920.2720.3219.5119.60-4.06%-1.29%-5.62%9,743,400193,476,000116%19.86-2.54%20.26-1.46%20.41-1.11%20.77-0.96%-0.31%
2020-09-0820.3020.5620.1520.430.74%0.27%-2.57%5,433,900110,710,00066%20.37-1.27%20.56-0.56%20.63-0.22%20.97-0.64%-0.16%
2020-09-0720.5621.0720.2520.28-2.31%-1.73%-3.90%8,857,500182,785,000100%20.640.04%20.68-0.19%20.68-0.66%21.10-1.31%-0.07%
2020-09-0420.5020.9020.3320.760.10%0.64%-2.91%5,493,200113,314,00054%20.63-0.77%20.72-0.01%20.82-0.34%21.38-0.19%0.19%
2020-09-0320.7820.9620.6020.74-0.05%-0.24%-3.19%5,782,100120,203,00054%20.790.29%20.72-0.74%20.89-0.80%21.42-0.12%0.23%
2020-09-0220.9421.1120.5120.75-0.72%0.10%-3.25%5,572,400115,516,00049%20.730.43%20.87-0.31%21.06-0.61%21.45-0.26%0.24%
2020-09-0120.6020.9020.4320.901.01%1.25%-2.81%5,983,600123,512,00047%20.64-2.10%20.94-1.18%21.19-0.76%21.50-0.01%0.30%
2020-08-3121.2321.5020.6920.69-2.50%-1.87%-3.79%10,303,800217,241,00083%21.080.59%21.19-0.63%21.35-1.50%21.510.10%0.21%
2020-08-2821.0821.3320.6021.22-2.21%1.24%-1.23%12,309,300258,010,000100%20.96-2.79%21.32-1.20%21.67-0.43%21.490.01%0.15%
2020-08-2721.4721.8721.2121.701.26%0.64%1.01%10,241,800220,836,00091%21.560.14%21.58-1.51%21.770.22%21.480.30%0.13%
2020-08-2621.9122.0021.1921.43-0.70%-0.47%0.05%9,298,200200,205,00086%21.53-0.46%21.910.20%21.720.01%21.420.47%0.09%
2020-08-2521.9021.9021.4221.58-1.73%-0.24%1.22%12,654,600273,733,000118%21.63-2.87%21.870.38%21.720.37%21.320.31%0.03%
2020-08-2422.1222.7521.8021.962.28%-1.39%3.33%19,754,000439,898,000200%22.274.12%21.791.47%21.641.75%21.251.24%0.00%
2020-08-2121.1721.7720.8621.472.04%0.39%2.27%10,260,000219,426,000114%21.390.19%21.470.50%21.270.63%20.990.26%-0.10%
2020-08-2021.6021.9120.9321.04-1.64%-1.43%0.48%12,339,000263,385,000134%21.35-1.21%21.370.80%21.130.73%20.94-0.07%-0.12%
2020-08-1920.9422.2220.8621.392.94%-1.01%2.09%17,636,300381,079,000194%21.614.09%21.202.92%20.982.27%20.950.41%-0.11%
2020-08-1820.7320.9820.5920.780.24%0.10%-0.42%6,679,400138,667,00076%20.760.54%20.590.53%20.51-0.19%20.87-0.88%-0.23%
2020-08-1720.5720.8720.4520.730.97%0.39%-1.53%7,944,900164,055,00080%20.651.58%20.490.50%20.55-0.13%21.05-0.59%-0.24%
2020-08-1420.4020.5520.1020.530.98%1.00%-3.06%5,811,600118,134,00050%20.33-0.47%20.38-0.94%20.58-0.65%21.18-0.20%-0.18%
2020-08-1320.5020.6020.2920.33-0.68%-0.45%-4.19%5,783,000118,098,00047%20.420.12%20.58-0.48%20.71-1.04%21.22-0.05%-0.15%
2020-08-1220.7020.8820.0820.47-0.92%0.36%-3.58%9,512,800194,031,00075%20.40-2.53%20.68-0.98%20.93-0.86%21.23-0.18%-0.16%
2020-08-1121.2521.2520.6320.66-1.15%-1.28%-2.86%7,451,800155,947,00058%20.930.70%20.88-0.96%21.11-1.14%21.270.10%-0.19%
2020-08-1020.7421.0220.4020.900.77%0.57%-1.64%7,663,200159,260,00058%20.78-0.64%21.09-0.63%21.36-0.54%21.250.22%-0.31%
2020-08-0721.5721.7520.4620.740.00%-0.84%-2.18%12,779,700267,291,00094%20.92-2.48%21.22-1.81%21.47-0.21%21.200.09%-0.36%