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:
豆神教育( 300010.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
2020-08-1120.1520.3119.2019.23-3.75%-3.02%-9.85%18,648,300369,767,00084%19.83-1.07%20.43-1.63%20.69-1.75%21.33-0.58%-0.54%
2020-08-1020.5020.7419.7119.98-3.71%-0.31%-6.88%21,898,300438,913,000100%20.04-6.08%20.77-2.14%21.06-2.06%21.46-0.60%-0.64%
2020-08-0721.0622.2420.5020.75-1.71%-2.76%-3.87%21,425,200457,216,000104%21.341.64%21.22-0.46%21.50-1.10%21.59-0.54%-0.78%
2020-08-0621.6021.6020.7521.11-2.22%0.54%-2.73%15,462,500324,649,00066%21.00-1.25%21.32-1.55%21.74-0.33%21.70-0.31%-0.83%
2020-08-0521.3921.8020.7321.591.41%1.54%-0.83%20,773,400441,682,00073%21.26-1.33%21.66-1.69%21.81-0.48%21.77-0.96%-0.92%
2020-08-0422.2422.3521.0021.29-4.19%-1.20%-3.15%27,119,400584,370,00097%21.55-2.33%22.03-0.30%21.920.13%21.98-1.44%-0.74%
2020-08-0322.8822.8821.7022.22-1.81%0.72%-0.37%27,333,100602,991,00098%22.06-2.42%22.090.25%21.890.94%22.30-0.17%-0.46%
2020-07-3121.3323.1921.0022.636.09%0.09%1.30%20,815,400470,619,00078%22.614.91%22.042.56%21.690.10%22.340.23%-0.35%
2020-07-3022.1322.1421.2921.33-3.57%-1.02%-4.30%18,071,600389,450,00065%21.55-1.17%21.490.59%21.66-0.36%22.29-0.35%-0.31%
2020-07-2921.4322.2021.1622.123.80%1.44%-1.10%13,257,600289,078,00046%21.812.94%21.36-1.40%21.74-1.28%22.37-0.70%-0.21%
2020-07-2821.4021.6420.6021.311.52%0.60%-5.39%17,431,100369,238,00055%21.18-0.25%21.67-0.66%22.02-2.24%22.53-1.58%0.05%
2020-07-2721.6021.8820.5020.99-3.14%-1.16%-8.29%21,380,100454,043,00062%21.24-3.78%21.81-2.07%22.53-0.65%22.89-1.96%0.49%
2020-07-2421.5023.0021.3021.67-0.18%-1.82%-7.17%43,489,200959,902,000121%22.071.14%22.27-2.93%22.68-0.34%23.34-1.06%1.05%
2020-07-2323.5023.5021.6321.71-9.65%-0.52%-7.99%64,684,1001,411,698,000186%21.82-10.11%22.94-3.74%22.75-2.06%23.60-1.25%1.39%
2020-07-2224.3024.7823.9624.03-2.32%-1.03%0.57%18,691,600453,809,00064%24.28-0.96%23.842.71%23.230.26%23.890.91%1.74%
2020-07-2123.2025.1322.8824.606.26%0.35%3.90%30,231,000741,058,000103%24.519.11%23.213.78%23.17-0.75%23.681.36%1.86%
2020-07-2022.0023.2321.6323.155.95%3.04%-0.90%21,011,200472,062,00066%22.472.69%22.36-2.08%23.35-3.08%23.360.87%1.95%
2020-07-1721.7622.4621.3221.851.30%-0.13%-5.65%17,967,000393,076,00054%21.88-3.16%22.84-4.00%24.09-1.10%23.160.66%2.02%
2020-07-1623.1523.5621.1221.57-6.54%-4.52%-6.25%28,153,100636,035,00086%22.59-4.30%23.79-4.11%24.360.13%23.010.67%2.10%
2020-07-1524.3024.6022.8623.08-4.27%-2.24%0.99%31,363,100740,412,000102%23.61-4.54%24.81-0.88%24.331.13%22.851.88%2.23%
2020-07-1426.0026.6423.7024.11-6.11%-2.51%7.48%41,804,9001,033,867,000139%24.73-4.21%25.032.66%24.052.92%22.432.77%2.36%
2020-07-1325.3026.7524.8025.685.59%-0.54%17.65%40,560,8001,047,247,000149%25.826.28%24.386.24%23.375.33%21.833.69%2.26%
2020-07-1024.2725.1623.5124.321.00%0.11%15.53%26,744,200649,716,000103%24.296.25%22.953.85%22.193.20%21.052.29%1.97%
2020-07-0922.1024.0821.6524.0810.00%5.31%17.01%37,125,000848,902,000143%22.875.42%22.103.83%21.502.52%20.582.30%1.80%
2020-07-0821.6622.2820.9921.891.11%0.92%8.82%26,308,200570,639,000106%21.690.58%21.281.98%20.971.48%20.122.07%1.64%
2020-07-0720.6322.6620.3221.654.89%0.38%9.85%33,761,100728,117,000135%21.574.74%20.871.89%20.672.35%19.712.30%1.53%
2020-07-0620.2120.9520.2020.641.13%0.23%7.13%29,501,500607,497,000120%20.591.71%20.480.54%20.191.80%19.271.56%1.34%
2020-07-0320.1020.8019.6120.41-0.87%0.81%7.59%24,631,700498,693,000102%20.25-1.63%20.371.54%19.841.43%18.971.49%1.23%
2020-07-0220.9021.1020.1720.59-1.01%0.04%10.15%24,922,000512,941,000104%20.581.26%20.062.71%19.561.97%18.691.93%1.16%
2020-07-0120.0021.5119.6020.800.00%2.33%13.41%45,756,400930,057,000190%20.335.57%19.534.80%19.184.40%18.343.19%0.97%