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:
网宿科技( 300017.SZ 深证)
板块 :通讯设备_h   火炬计划   
所属成分指数: 沪深300
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
2020-05-297.727.857.687.790.39%-0.04%-1.13%31,703,000247,073,00094%7.790.91%7.78-0.36%7.81-0.03%7.88-0.58%-0.52%
2020-05-287.787.877.587.76-0.26%0.48%-2.08%34,679,800267,846,00097%7.72-1.43%7.81-0.45%7.81-0.54%7.93-0.83%-0.38%
2020-05-277.907.967.757.78-2.26%-0.70%-2.64%32,494,300254,604,00089%7.84-0.77%7.850.15%7.85-0.60%7.99-0.70%-0.33%
2020-05-267.807.967.787.962.31%0.81%-1.08%26,835,300211,887,00073%7.901.32%7.83-0.05%7.90-0.23%8.05-0.73%-0.27%
2020-05-257.777.867.727.780.26%-0.17%-4.02%19,276,600150,217,00049%7.79-0.14%7.84-0.99%7.91-0.29%8.11-0.87%-0.25%
2020-05-227.807.927.707.76-1.02%-0.56%-5.10%28,265,600220,577,00066%7.80-1.15%7.92-0.59%7.94-0.86%8.18-0.77%-0.27%
2020-05-218.028.057.827.84-1.75%-0.70%-4.85%32,557,500257,056,00072%7.90-1.39%7.96-0.19%8.01-0.94%8.24-0.62%-0.28%
2020-05-207.988.137.877.980.00%-0.32%-3.75%42,310,900338,762,00089%8.010.43%7.98-0.70%8.08-0.88%8.29-0.36%-0.21%
2020-05-198.008.067.917.981.01%0.10%-4.10%36,640,300292,109,00074%7.970.20%8.03-1.23%8.15-1.14%8.320.08%-0.17%
2020-05-188.118.157.837.90-2.59%-0.70%-4.98%46,591,900370,681,00089%7.96-2.50%8.13-1.75%8.25-1.58%8.310.13%-0.20%
2020-05-158.258.318.078.11-1.10%-0.61%-2.32%46,740,100381,380,00092%8.16-1.56%8.28-1.35%8.38-0.84%8.300.83%-0.23%
2020-05-148.358.408.178.20-2.61%-1.07%-0.43%45,734,900379,098,00085%8.29-1.66%8.39-1.19%8.45-0.38%8.24-0.29%-0.39%
2020-05-138.488.498.388.42-1.41%-0.11%1.95%34,353,400289,555,00061%8.43-0.54%8.49-0.17%8.480.33%8.26-0.11%-0.35%
2020-05-128.578.628.308.54-0.47%0.77%3.29%42,061,800356,479,00070%8.48-0.88%8.510.12%8.461.09%8.27-0.54%-0.31%
2020-05-118.538.648.478.580.59%0.35%3.21%51,886,600443,647,00082%8.550.71%8.500.91%8.361.48%8.31-1.06%-0.19%
2020-05-088.518.588.368.532.03%0.47%1.52%52,475,600445,543,00074%8.490.44%8.421.77%8.242.02%8.40-0.84%0.08%
2020-05-078.468.648.338.36-1.18%-1.10%-1.33%56,303,700475,958,00070%8.451.49%8.272.24%8.08-0.27%8.470.07%0.31%
2020-05-068.098.468.058.463.17%1.57%-0.08%60,950,900507,687,00072%8.333.31%8.092.52%8.10-0.33%8.470.06%0.34%
2020-04-307.808.257.808.205.94%1.71%-3.10%63,579,800512,574,00073%8.063.24%7.89-1.90%8.13-1.74%8.46-0.21%0.37%
2020-04-297.837.967.677.74-1.78%-0.88%-8.73%43,738,500341,551,00050%7.81-0.09%8.05-1.89%8.27-2.74%8.48-0.25%0.41%
2020-04-288.078.087.437.88-4.14%0.82%-7.31%88,951,200695,280,000103%7.82-7.44%8.20-3.94%8.51-2.54%8.50-0.72%0.45%
2020-04-278.598.678.228.22-0.12%-2.65%-4.01%77,830,600657,230,000103%8.440.50%8.54-2.47%8.730.15%8.560.13%0.55%
2020-04-248.608.738.218.23-5.18%-2.05%-3.77%77,426,700650,569,000110%8.40-4.29%8.75-1.29%8.710.05%8.550.28%0.52%
2020-04-238.979.008.678.68-3.45%-1.13%1.78%73,527,900645,498,000111%8.78-2.20%8.871.12%8.710.66%8.530.66%0.50%
2020-04-228.809.258.728.990.67%0.16%6.11%114,135,8001,024,452,000169%8.981.67%8.772.14%8.651.86%8.471.63%0.48%
2020-04-218.449.108.398.935.43%1.14%7.13%144,452,0001,275,384,000223%8.835.12%8.593.43%8.503.02%8.341.47%0.33%
2020-04-208.238.538.198.473.80%0.85%3.10%86,217,000724,099,000149%8.401.76%8.301.33%8.251.36%8.220.39%0.25%
2020-04-178.208.388.118.160.12%-1.14%-0.28%56,772,900468,631,000102%8.251.53%8.190.87%8.140.37%8.180.29%0.20%
2020-04-168.078.208.018.150.99%0.25%-0.11%33,491,200272,268,00060%8.13-0.33%8.120.62%8.11-1.00%8.160.18%0.15%
2020-04-158.128.258.068.070.00%-1.07%-0.91%41,121,700335,419,00073%8.161.08%8.07-0.14%8.190.37%8.140.17%0.05%