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
2019-03-1812.4712.8312.3412.802.40%1.61%-0.87%22,469,400283,057,00047%12.600.52%12.59-2.43%13.15-0.85%12.910.84%1.60%
2019-03-1512.6312.7712.2612.50-0.40%-0.26%-2.38%25,782,000323,111,00052%12.53-0.78%12.90-3.54%13.26-0.35%12.810.36%1.59%
2019-03-1412.8613.1512.3012.55-3.31%-0.63%-1.64%29,600,900373,867,00062%12.63-5.24%13.38-1.04%13.310.07%12.760.51%1.62%
2019-03-1313.8813.8812.7812.98-6.48%-2.62%2.25%41,209,700549,289,00094%13.33-3.53%13.520.65%13.301.12%12.691.38%1.63%
2019-03-1214.1214.3313.4413.880.22%0.46%10.85%54,513,800753,216,000133%13.823.48%13.432.34%13.153.01%12.522.35%1.57%
2019-03-1112.9513.9012.8013.858.63%3.72%13.22%52,946,600706,973,000131%13.351.77%13.121.82%12.772.46%12.231.98%1.45%
2019-03-0812.7513.7312.5112.75-3.70%-2.83%6.29%55,498,600728,207,000140%13.121.71%12.893.17%12.462.08%12.002.07%1.41%
2019-03-0712.5913.8712.3813.244.75%2.63%12.66%55,155,500711,585,000146%12.901.82%12.493.30%12.212.57%11.752.32%1.30%
2019-03-0612.8013.0812.2812.641.85%-0.24%10.05%63,769,600808,049,000175%12.676.11%12.094.01%11.903.87%11.492.45%1.19%
2019-03-0511.1812.4111.1612.4110.02%3.93%10.69%61,927,100739,472,000184%11.945.18%11.633.72%11.462.40%11.211.76%1.00%
2019-03-0411.1411.5611.1411.281.44%-0.64%2.39%37,323,400423,734,000118%11.352.67%11.211.12%11.190.00%11.020.72%0.97%
2019-03-0111.1911.2410.9511.120.36%0.56%1.66%16,396,200181,308,00051%11.06-0.05%11.09-0.59%11.190.40%10.940.63%1.06%
2019-02-2811.0111.1910.9611.080.64%0.14%1.93%19,864,800219,775,00059%11.06-0.43%11.15-0.70%11.150.69%10.870.58%1.16%
2019-02-2711.1811.4010.8211.01-1.08%-0.92%1.88%32,720,000363,601,00098%11.11-0.96%11.230.55%11.070.73%10.810.86%1.14%
2019-02-2611.5011.5011.0411.13-2.71%-0.80%3.87%42,725,900479,399,000133%11.22-0.87%11.171.45%10.991.11%10.721.08%1.13%
2019-02-2511.3511.5711.0911.443.62%1.08%7.91%48,034,300543,653,000168%11.323.87%11.012.58%10.871.69%10.601.62%1.01%
2019-02-2210.6411.0710.5811.043.37%1.32%5.83%34,017,700370,654,000132%10.901.31%10.730.92%10.691.12%10.430.95%0.82%
2019-02-2110.4111.1810.3510.681.91%-0.70%3.35%43,428,300467,093,000186%10.763.19%10.630.59%10.571.31%10.331.26%0.69%
2019-02-2010.5910.5910.3010.48-1.04%0.55%2.69%21,297,300221,976,000105%10.42-1.74%10.570.47%10.430.77%10.210.57%0.53%
2019-02-1910.8810.9010.3710.59-1.76%-0.16%4.37%29,916,000317,310,000163%10.61-0.26%10.521.38%10.351.20%10.151.44%0.40%
2019-02-1810.5610.8410.3310.783.95%1.36%7.77%33,346,500354,653,000202%10.642.72%10.382.29%10.231.89%10.001.56%0.18%
2019-02-159.9910.739.9910.373.91%0.16%5.29%36,849,200381,491,000255%10.353.35%10.152.28%10.042.16%9.851.63%-0.01%
2019-02-1410.0510.179.929.980.00%-0.37%2.98%20,594,000206,289,000170%10.020.64%9.921.07%9.831.36%9.690.43%-0.23%
2019-02-139.7510.079.689.982.57%0.27%3.42%24,653,300245,369,000218%9.952.51%9.822.13%9.702.14%9.650.73%-0.27%
2019-02-129.729.819.609.730.00%0.22%1.57%12,786,200124,136,000124%9.710.59%9.611.64%9.491.24%9.58-0.13%-0.37%
2019-02-119.499.759.479.732.64%0.81%1.44%11,788,400113,776,000117%9.652.85%9.461.87%9.38-0.14%9.59-0.26%-0.36%
2019-02-019.299.519.209.482.93%1.01%-1.42%7,490,90070,303,00073%9.391.78%9.280.26%9.39-0.82%9.62-0.31%-0.34%
2019-01-319.189.359.059.210.66%-0.12%-4.53%7,463,70068,821,00069%9.22-0.17%9.26-1.87%9.47-1.27%9.65-0.38%-0.27%
2019-01-309.109.359.109.15-0.97%-0.94%-5.51%6,735,40062,216,00059%9.24-0.58%9.44-1.41%9.59-0.60%9.68-0.69%-0.21%
2019-01-299.659.699.009.240.00%-0.55%-5.24%13,391,900124,423,000107%9.29-4.92%9.57-2.25%9.65-1.33%9.75-0.83%-0.11%