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:
硅宝科技( 300019.SZ 深证)
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
2019-10-159.009.088.608.72-7.04%-1.55%-2.61%19,378,200171,625,000159%8.86-11.20%9.560.07%9.24-0.65%8.950.05%0.67%
2019-10-1410.5410.549.359.38-2.09%-5.96%4.80%32,917,000328,301,000351%9.974.21%9.558.68%9.307.29%8.955.79%0.70%
2019-10-119.589.589.479.589.99%0.09%13.24%7,175,40068,675,000107%9.5710.81%8.792.57%8.673.70%8.461.44%0.16%
2019-10-108.348.868.348.713.94%0.85%4.44%15,180,100131,107,000216%8.640.81%8.572.18%8.361.26%8.340.92%0.06%
2019-10-098.609.018.188.380.00%-2.19%1.40%14,644,900125,471,000244%8.573.59%8.396.64%8.261.54%8.261.10%0.02%
2019-10-087.778.387.728.389.97%1.32%2.52%3,152,30026,072,00062%8.276.85%7.87-2.13%8.13-0.01%8.170.01%-0.06%
2019-09-307.767.897.617.62-1.80%-1.56%-6.77%3,502,20027,110,00061%7.74-0.26%8.04-1.62%8.13-0.53%8.17-0.69%-0.01%
2019-09-278.098.097.417.76-5.71%-0.01%-5.71%8,021,00062,253,000132%7.76-7.39%8.17-2.18%8.18-1.59%8.23-1.18%0.13%
2019-09-268.348.588.158.23-2.02%-1.79%-1.18%9,453,50079,225,000167%8.380.36%8.350.99%8.310.38%8.33-0.66%0.34%
2019-09-258.178.488.088.402.69%0.60%0.20%6,991,90058,380,000109%8.350.98%8.270.57%8.280.41%8.38-0.08%0.61%
2019-09-248.258.348.188.18-1.21%-1.08%-2.50%3,382,50027,970,00045%8.271.66%8.22-0.21%8.240.13%8.390.37%0.85%
2019-09-238.198.297.988.281.22%1.79%-0.95%4,228,30034,395,00054%8.13-1.70%8.24-0.39%8.23-0.83%8.360.34%0.89%
2019-09-208.438.438.188.18-2.27%-1.15%-1.81%3,891,00032,199,00049%8.28-0.31%8.270.28%8.30-0.59%8.330.51%0.90%
2019-09-198.198.398.098.372.32%0.83%0.98%4,794,20039,797,00059%8.300.92%8.25-0.70%8.35-1.13%8.290.44%0.91%
2019-09-188.258.298.148.18-0.61%-0.55%-0.88%3,539,10029,110,00043%8.230.10%8.31-0.90%8.44-0.02%8.250.37%0.90%
2019-09-178.358.358.138.23-1.44%0.16%0.09%5,789,80047,576,00070%8.22-2.45%8.38-1.54%8.450.39%8.220.49%0.88%
2019-09-168.458.548.318.35-1.53%-0.87%2.04%6,896,40058,085,00086%8.42-0.53%8.510.33%8.410.82%8.180.69%0.85%
2019-09-128.588.588.388.480.47%0.14%4.34%7,671,50064,959,000101%8.47-1.19%8.481.00%8.351.07%8.130.91%0.78%
2019-09-118.928.928.328.44-3.87%-1.52%4.79%16,430,400140,808,000229%8.572.00%8.402.64%8.262.39%8.052.07%0.74%
2019-09-108.018.787.988.7810.03%4.50%11.27%15,989,300134,350,000260%8.405.58%8.183.87%8.063.07%7.892.37%0.59%
2019-09-098.108.127.877.980.76%0.28%3.53%6,392,50050,870,000119%7.961.18%7.880.87%7.820.96%7.710.73%0.41%
2019-09-067.777.967.767.922.46%0.70%3.50%6,415,90050,462,000125%7.870.59%7.810.71%7.750.99%7.650.47%0.37%
2019-09-057.817.917.737.73-1.02%-1.14%1.50%6,977,20054,552,000144%7.821.10%7.761.15%7.670.82%7.620.56%0.40%
2019-09-047.717.837.617.811.30%0.98%3.12%5,286,80040,890,000119%7.730.68%7.671.24%7.610.16%7.570.34%0.37%
2019-09-037.677.767.627.710.39%0.36%2.15%4,367,90033,553,000101%7.681.23%7.570.40%7.600.32%7.550.21%0.37%
2019-09-027.397.717.367.684.77%1.20%1.96%5,203,10039,486,000123%7.592.22%7.54-0.48%7.580.50%7.530.15%0.36%
2019-08-307.507.617.277.33-2.27%-1.27%-2.54%3,664,50027,207,00086%7.42-2.10%7.58-0.33%7.54-0.21%7.520.01%0.25%
2019-08-297.607.677.477.50-3.47%-1.09%-0.27%5,353,00040,594,000130%7.58-1.22%7.610.73%7.550.29%7.520.44%0.02%
2019-08-287.647.797.567.771.30%1.21%3.78%5,752,10044,157,000145%7.681.63%7.550.83%7.530.67%7.490.65%-0.11%
2019-08-277.357.687.357.670.00%1.54%3.11%5,669,20042,824,000153%7.552.71%7.490.71%7.480.26%7.440.53%-0.19%