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:
数知科技( 300038.SZ 深证)
板块 :通讯设备_h   
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
2019-01-219.829.989.759.870.92%-0.21%-0.71%10,663,500105,471,00066%9.891.49%9.78-0.52%9.88-0.31%9.94-0.09%0.51%
2019-01-189.799.869.649.781.35%0.35%-1.71%10,165,20099,068,00055%9.750.38%9.83-0.79%9.91-0.80%9.950.39%0.68%
2019-01-179.849.849.629.65-2.03%-0.61%-2.63%12,791,800124,199,00066%9.71-2.55%9.91-0.94%9.99-0.19%9.910.18%0.68%
2019-01-1610.0310.179.809.85-2.18%-1.13%-0.43%17,876,500178,100,00095%9.96-0.70%10.00-0.58%10.010.11%9.890.38%0.69%
2019-01-159.9910.129.9110.070.10%0.37%2.17%12,105,100121,445,00066%10.030.12%10.060.42%10.000.15%9.860.48%0.70%
2019-01-1410.1010.239.9110.06-0.69%0.39%2.56%15,452,200154,853,00085%10.02-0.66%10.020.32%9.980.06%9.810.58%0.65%
2019-01-119.8010.279.8010.133.79%0.42%3.88%30,709,400309,791,000172%10.092.58%9.990.82%9.981.36%9.750.96%0.56%
2019-01-109.859.959.719.76-0.51%-0.75%1.05%12,142,100119,407,00075%9.83-0.84%9.90-0.47%9.840.51%9.660.71%0.44%
2019-01-099.9010.109.739.81-0.41%-1.08%2.28%19,755,000195,910,000119%9.92-0.20%9.951.32%9.790.73%9.590.74%0.30%
2019-01-0810.0010.079.839.85-1.79%-0.88%3.46%17,482,800173,730,000113%9.94-0.42%9.821.12%9.721.01%9.520.72%0.18%
2019-01-079.7810.169.6010.033.40%0.51%6.10%31,271,400312,067,000221%9.985.53%9.712.63%9.622.27%9.451.65%0.07%
2019-01-049.199.899.069.704.30%2.58%4.30%19,083,700180,452,000156%9.460.20%9.460.45%9.410.37%9.300.43%-0.15%
2019-01-039.589.709.309.30-2.82%-1.45%0.43%12,645,300119,340,000115%9.44-0.62%9.420.43%9.380.72%9.260.27%-0.27%
2019-01-029.379.579.369.572.57%0.78%3.63%14,151,600134,386,000139%9.501.95%9.380.77%9.310.76%9.240.45%-0.40%
2018-12-289.259.409.179.331.63%0.17%1.48%12,017,300111,925,000122%9.31-0.13%9.310.67%9.240.42%9.19-0.05%-0.56%
2018-12-279.409.449.189.180.00%-1.57%-0.21%15,036,900140,232,000156%9.330.52%9.250.72%9.200.64%9.20-0.31%-0.57%
2018-12-269.309.459.189.18-2.03%-1.06%-0.52%10,523,10097,636,000111%9.281.20%9.180.67%9.140.42%9.23-0.24%-0.55%
2018-12-259.089.468.969.371.96%2.20%1.30%19,322,800177,151,000211%9.170.71%9.120.79%9.100.26%9.25-0.60%-0.52%
2018-12-248.969.208.949.192.80%0.96%-1.25%9,754,30088,793,000120%9.101.36%9.050.18%9.08-0.28%9.31-0.50%-0.43%
2018-12-219.029.068.928.94-1.00%-0.46%-4.42%5,542,30049,778,00068%8.98-0.44%9.03-0.69%9.10-1.04%9.35-0.43%-0.35%
2018-12-209.019.088.949.030.22%0.10%-3.86%5,794,50052,272,00070%9.02-0.73%9.10-0.69%9.20-1.39%9.39-0.53%-0.28%
2018-12-199.219.238.989.01-1.85%-0.85%-4.59%6,669,70060,605,00074%9.09-1.06%9.16-1.23%9.33-0.85%9.44-0.79%-0.25%
2018-12-189.239.259.089.18-0.54%-0.04%-3.55%5,664,10052,020,00058%9.18-0.14%9.27-1.44%9.41-0.64%9.52-1.03%-0.16%
2018-12-179.209.319.079.230.33%0.36%-4.02%8,885,10081,720,00080%9.20-2.04%9.41-1.18%9.47-0.64%9.62-1.09%-0.04%
2018-12-149.599.609.209.20-4.17%-2.00%-5.38%10,151,40095,298,00081%9.39-1.98%9.52-0.75%9.53-0.34%9.72-0.15%0.09%
2018-12-139.629.679.439.600.42%0.23%-1.42%12,274,200117,559,00097%9.58-0.40%9.590.20%9.560.06%9.74-0.13%0.04%
2018-12-129.729.729.519.56-0.31%-0.58%-1.96%6,502,60062,529,00048%9.620.22%9.570.33%9.56-0.56%9.750.10%0.00%
2018-12-119.599.679.509.590.84%-0.05%-1.55%8,201,50078,690,00053%9.600.84%9.540.08%9.61-1.22%9.740.25%-0.09%
2018-12-109.419.649.369.510.42%-0.05%-2.13%7,998,10076,100,00052%9.520.02%9.53-1.09%9.73-1.10%9.720.32%-0.15%
2018-12-079.559.619.439.470.00%-0.45%-2.23%7,155,60068,072,00046%9.51-0.46%9.64-1.70%9.840.11%9.690.23%-0.18%