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:
银江股份( 300020.SZ 深证)
板块 :计算机应用服务   火炬计划   
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
2019-05-218.198.428.138.291.22%-0.19%0.14%8,995,20074,712,00090%8.312.19%8.26-0.41%8.310.11%8.280.06%-1.39%
2019-05-208.118.237.988.191.74%0.76%-1.00%7,826,20063,615,00076%8.13-2.12%8.30-0.67%8.30-0.30%8.27-0.65%-1.53%
2019-05-178.458.587.988.05-4.85%-3.06%-3.33%14,863,600123,433,000131%8.30-1.14%8.350.02%8.330.14%8.33-1.14%-1.65%
2019-05-168.368.468.308.460.71%0.71%0.44%10,984,90092,278,000100%8.400.42%8.350.48%8.320.58%8.42-1.64%-1.61%
2019-05-158.308.438.298.402.44%0.42%-1.90%10,696,70089,483,00089%8.371.59%8.310.53%8.270.33%8.56-1.62%-1.51%
2019-05-148.158.318.148.20-0.85%-0.41%-5.79%6,358,70052,358,00048%8.23-0.70%8.270.30%8.24-0.05%8.70-1.34%-1.39%
2019-05-138.308.378.218.27-1.78%-0.27%-6.26%8,350,70069,246,00057%8.290.36%8.240.16%8.24-1.00%8.82-1.87%-1.29%
2019-05-108.188.427.938.424.47%1.91%-6.34%14,884,400122,981,00088%8.261.36%8.230.10%8.33-2.24%8.99-2.34%-1.15%
2019-05-098.198.308.048.06-1.47%-1.12%-12.44%8,589,00070,008,00047%8.15-1.12%8.22-2.07%8.52-2.95%9.21-1.96%-0.94%
2019-05-088.078.388.028.18-1.45%-0.76%-12.88%8,190,50067,513,00040%8.24-0.17%8.39-2.96%8.78-2.25%9.39-1.39%-0.73%
2019-05-078.378.398.028.300.24%0.52%-12.82%10,190,60084,139,00045%8.26-3.20%8.65-3.63%8.98-1.96%9.52-1.34%-0.59%
2019-05-068.838.938.288.28-10.00%-2.93%-14.20%19,188,100163,680,00081%8.53-7.15%8.98-3.57%9.16-2.80%9.65-1.91%-0.47%
2019-04-309.099.389.019.200.99%0.14%-6.49%11,711,200107,588,00050%9.19-1.30%9.31-0.65%9.42-1.74%9.84-0.70%-0.25%
2019-04-299.359.639.089.11-1.83%-2.13%-8.04%18,115,000168,617,00073%9.31-0.78%9.37-1.37%9.59-1.72%9.91-0.65%-0.12%
2019-04-269.219.609.169.280.65%-1.08%-6.94%18,941,600177,689,00076%9.38-0.35%9.50-2.33%9.76-1.31%9.97-0.41%0.02%
2019-04-259.629.749.109.22-4.55%-2.06%-7.92%18,553,300174,657,00076%9.41-2.36%9.73-2.14%9.89-1.13%10.01-0.39%0.10%
2019-04-249.9310.019.409.66-3.30%0.20%-3.90%26,199,300252,594,000111%9.64-4.49%9.94-1.59%10.00-1.54%10.05-0.43%0.21%
2019-04-239.9710.249.909.990.20%-1.03%-1.04%21,627,100218,311,00093%10.09-0.10%10.100.00%10.16-0.07%10.10-0.24%0.31%
2019-04-2210.1710.409.889.97-2.25%-1.33%-1.47%26,663,500269,410,000107%10.100.07%10.10-0.91%10.16-0.08%10.120.14%0.36%
2019-04-199.9010.249.8810.203.03%1.02%0.94%23,045,300232,679,00094%10.100.02%10.19-0.08%10.170.24%10.11-0.02%0.36%
2019-04-1810.3610.369.909.90-4.72%-1.93%-2.05%24,062,200242,919,00097%10.10-2.52%10.20-0.18%10.150.32%10.11-0.14%0.42%
2019-04-1710.3710.5110.2210.390.39%0.33%2.66%27,298,900282,717,000111%10.362.14%10.221.47%10.110.88%10.120.35%0.52%
2019-04-169.9710.359.7510.353.81%2.08%2.62%28,284,600286,780,000112%10.140.08%10.071.10%10.03-0.46%10.090.56%0.57%
2019-04-1510.0710.329.899.970.50%-1.59%-0.60%18,191,800184,308,00072%10.132.95%9.960.17%10.070.30%10.030.73%0.58%
2019-04-129.7110.039.689.921.85%0.80%-0.37%13,446,300132,330,00052%9.84-0.25%9.94-1.51%10.04-0.34%9.960.43%0.54%
2019-04-1110.0310.069.739.74-2.79%-1.28%-1.76%16,170,200159,533,00063%9.87-1.60%10.10-0.06%10.08-0.50%9.910.68%0.51%
2019-04-1010.3010.349.8510.02-4.48%-0.06%1.76%31,830,600319,122,000125%10.03-2.16%10.10-0.32%10.13-0.03%9.850.55%0.33%
2019-04-099.8710.599.8410.496.39%2.37%7.12%39,158,600401,256,000147%10.252.95%10.130.26%10.131.37%9.790.29%0.14%
2019-04-0810.1810.279.689.86-2.09%-0.93%0.97%22,337,000222,316,00084%9.95-1.62%10.11-0.16%9.991.19%9.770.13%0.18%
2019-04-0410.1810.309.9010.070.00%-0.46%3.26%25,518,500258,164,00094%10.12-1.04%10.121.57%9.881.51%9.750.57%0.21%