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
2019-06-1810.6710.7310.3910.55-1.03%0.09%-2.91%38,263,800403,295,00050%10.54-1.40%10.77-1.51%10.95-0.98%10.870.20%0.13%
2019-06-1710.6410.8510.5510.66-0.28%-0.28%-1.70%41,368,800442,224,00054%10.69-2.28%10.94-1.22%11.060.06%10.840.06%0.13%
2019-06-1411.2111.2910.6810.69-2.73%-2.28%-1.37%71,774,600785,153,00095%10.94-1.50%11.07-0.66%11.050.65%10.840.26%0.15%
2019-06-1311.0011.2310.9610.99-0.63%-1.04%1.67%57,910,000643,148,00078%11.11-0.46%11.140.73%10.980.63%10.810.10%0.12%
2019-06-1211.2511.3211.0411.06-2.64%-0.87%2.42%83,699,400933,805,000113%11.160.05%11.061.43%10.910.90%10.800.16%0.12%
2019-06-1110.9011.4210.7511.363.46%1.87%5.36%123,105,3001,372,927,000164%11.152.73%10.911.84%10.811.68%10.780.35%0.12%
2019-06-1010.8211.1110.5710.982.14%1.14%2.20%90,816,300985,894,000117%10.861.76%10.711.01%10.630.61%10.740.08%0.13%
2019-06-0610.5711.3010.1410.751.80%0.77%0.14%106,951,8001,140,930,000129%10.670.96%10.601.04%10.570.19%10.740.18%0.17%
2019-06-0510.5910.7510.3710.560.86%-0.07%-1.46%60,223,700636,394,00074%10.570.49%10.49-0.11%10.55-0.75%10.72-0.09%0.17%
2019-06-0410.4110.6710.3110.470.77%-0.44%-2.39%54,457,200572,691,00064%10.521.08%10.51-0.43%10.63-1.08%10.730.03%0.23%
2019-06-0310.5210.6010.1710.39-1.14%-0.13%-3.11%61,843,800643,403,00069%10.40-2.01%10.55-1.76%10.74-0.95%10.720.19%0.28%
2019-05-3110.6510.7710.4710.51-1.59%-1.01%-1.80%50,160,800532,545,00055%10.62-0.18%10.74-1.16%10.85-0.02%10.700.27%0.26%
2019-05-3010.8510.8610.5010.68-2.38%0.41%0.06%67,613,600719,112,00071%10.64-2.88%10.87-0.65%10.850.31%10.67-0.03%0.15%
2019-05-2910.8911.0510.8410.94-0.91%-0.10%2.46%61,649,800675,113,00066%10.95-0.16%10.940.59%10.820.33%10.680.05%0.00%
2019-05-2811.1811.2210.8111.04-0.63%0.66%3.45%98,775,6001,083,398,000102%10.970.59%10.871.17%10.780.65%10.670.21%-0.20%
2019-05-2710.5911.1510.5111.114.12%1.89%4.32%131,569,0001,434,680,000133%10.901.31%10.750.75%10.711.23%10.650.45%-0.47%
2019-05-2410.3511.1410.3410.673.49%-0.86%0.64%126,847,9001,365,324,000135%10.762.90%10.670.76%10.580.88%10.600.43%-0.78%
2019-05-2310.7410.7410.2110.31-4.18%-1.43%-2.34%80,201,400838,889,00082%10.46-2.33%10.590.52%10.49-0.35%10.560.18%-1.03%
2019-05-2210.5610.9310.4710.761.51%0.48%2.11%99,362,8001,064,077,000104%10.711.39%10.531.09%10.53-0.16%10.540.55%-1.28%
2019-05-2110.4910.7310.2810.602.32%0.36%1.15%83,136,700878,082,00087%10.562.49%10.42-0.28%10.54-0.43%10.480.51%-1.59%
2019-05-2010.1510.5510.0510.363.81%0.53%-0.64%90,256,800930,127,00090%10.31-0.90%10.45-1.56%10.59-0.36%10.43-0.07%-1.93%
2019-05-1710.6910.889.969.98-6.82%-4.03%-4.35%103,906,9001,080,570,000101%10.40-2.58%10.61-1.18%10.630.06%10.43-0.74%-2.25%
2019-05-1610.7910.8210.4910.71-0.93%0.34%1.88%78,107,300833,686,00076%10.67-1.13%10.740.45%10.620.66%10.51-1.54%-2.30%
2019-05-1510.9711.0810.6510.811.22%0.13%1.26%95,703,0001,033,215,00087%10.800.54%10.691.29%10.551.20%10.68-1.96%-2.29%
2019-05-1410.5510.9410.5510.682.40%-0.54%-1.92%119,466,5001,282,861,000104%10.742.39%10.561.60%10.421.48%10.89-2.53%-2.12%
2019-05-1310.5010.6610.3310.43-2.80%-0.54%-6.64%75,962,700796,653,00062%10.490.46%10.390.99%10.270.04%11.17-2.62%-1.86%
2019-05-1010.2110.869.9010.736.34%2.79%-6.48%140,409,1001,465,706,000106%10.442.30%10.291.55%10.27-1.34%11.47-2.09%-1.59%
2019-05-099.9810.389.9710.09-0.49%-1.12%-13.89%75,888,900774,360,00058%10.200.77%10.13-0.78%10.41-3.48%11.72-2.27%-1.40%
2019-05-089.8010.399.7210.140.40%0.14%-15.43%92,405,400935,727,00065%10.130.38%10.21-2.97%10.78-4.30%11.99-2.55%-1.22%
2019-05-0710.2310.329.7910.100.00%0.12%-17.91%115,615,4001,166,319,00077%10.09-2.93%10.52-5.52%11.27-5.22%12.30-2.94%-0.97%