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:
赛为智能( 300044.SZ 深证)
板块 :计算机应用服务   
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
2019-05-217.607.897.537.761.84%0.17%3.49%15,676,000121,437,000106%7.753.14%7.65-0.47%7.660.70%7.500.71%-0.52%
2019-05-207.427.647.387.622.56%1.45%2.35%13,617,700102,287,00094%7.51-2.04%7.690.24%7.610.16%7.450.42%-0.70%
2019-05-177.747.887.377.43-5.83%-3.09%0.22%19,958,600153,013,000137%7.67-1.34%7.670.79%7.591.21%7.410.20%-0.93%
2019-05-167.538.067.407.894.23%1.53%6.64%31,637,300245,861,000240%7.774.27%7.612.96%7.502.70%7.400.57%-1.00%
2019-05-157.387.687.337.573.70%1.57%2.90%15,426,400114,978,000128%7.451.68%7.391.33%7.311.15%7.36-0.72%-1.13%
2019-05-147.207.447.127.30-0.14%-0.41%-1.48%10,295,40075,466,00084%7.33-0.16%7.290.80%7.220.64%7.41-1.08%-1.11%
2019-05-137.307.437.257.31-1.08%-0.44%-2.42%9,012,60066,174,00070%7.341.38%7.230.99%7.180.07%7.49-0.89%-1.12%
2019-05-107.157.396.977.394.82%2.04%-2.22%17,583,600127,341,000132%7.242.00%7.161.14%7.17-0.94%7.56-1.49%-1.41%
2019-05-097.037.157.017.05-0.14%-0.70%-8.11%8,608,50061,122,00061%7.100.33%7.08-1.01%7.24-2.30%7.67-1.50%-1.34%
2019-05-086.907.196.857.06-0.70%-0.24%-9.36%10,185,90072,087,00068%7.080.14%7.15-2.28%7.41-2.15%7.79-1.38%-1.19%
2019-05-077.117.176.937.111.72%0.61%-9.98%8,975,00063,430,00056%7.07-2.36%7.32-3.21%7.57-2.08%7.90-1.18%-1.06%
2019-05-067.607.606.996.99-10.04%-3.43%-12.54%18,106,100131,054,000110%7.24-6.86%7.56-3.72%7.73-2.61%7.99-1.88%-0.95%
2019-04-307.737.857.667.771.57%-0.01%-4.60%8,270,30064,272,00052%7.77-0.78%7.86-0.93%7.94-0.59%8.15-0.44%-0.76%
2019-04-298.058.097.617.65-3.65%-2.32%-6.49%15,490,400121,321,00091%7.83-1.27%7.93-1.09%7.99-1.36%8.18-0.73%-0.73%
2019-04-267.798.097.767.941.79%0.09%-3.65%13,490,500107,018,00078%7.93-1.15%8.02-0.50%8.10-0.92%8.24-0.53%-0.64%
2019-04-258.148.227.807.80-4.53%-2.80%-5.85%15,154,400121,612,00082%8.03-0.95%8.06-1.38%8.17-0.68%8.29-1.16%-0.57%
2019-04-248.088.187.978.172.13%0.84%-2.53%11,757,70095,256,00053%8.100.61%8.17-0.79%8.23-0.83%8.38-3.83%-0.44%
2019-04-238.188.187.958.00-3.50%-0.66%-8.21%18,470,000148,733,00056%8.05-3.56%8.23-1.12%8.30-0.59%8.72-0.80%0.29%
2019-04-228.398.478.258.29-0.96%-0.72%-5.65%16,152,400134,875,00049%8.350.24%8.33-0.50%8.35-0.16%8.790.05%0.45%
2019-04-198.228.438.218.371.58%0.48%-4.69%15,072,700125,557,00045%8.330.35%8.370.23%8.36-0.14%8.78-0.14%0.45%
2019-04-188.408.428.228.24-2.02%-0.73%-6.30%16,164,000134,183,00046%8.30-1.80%8.35-0.37%8.37-1.19%8.79-0.07%0.46%
2019-04-178.468.538.368.41-0.94%-0.51%-4.43%20,012,900169,170,00054%8.452.02%8.380.20%8.47-4.62%8.800.00%0.47%
2019-04-168.208.508.068.493.16%2.46%-3.52%20,201,600167,390,00053%8.29-1.43%8.36-1.80%8.88-0.88%8.80-0.08%0.43%
2019-04-158.458.568.238.23-0.96%-2.09%-6.55%19,775,400166,241,00052%8.410.17%8.52-5.40%8.960.09%8.810.18%0.45%
2019-04-128.478.598.258.31-1.89%-0.98%-5.47%24,900,000208,972,00066%8.39-2.70%9.00-1.11%8.95-0.30%8.790.10%0.41%
2019-04-118.728.868.408.47-5.68%-1.80%-3.55%48,746,200420,430,000136%8.63-7.53%9.10-0.51%8.98-0.24%8.780.23%0.37%
2019-04-109.239.798.928.98-2.07%-3.72%2.49%103,610,100966,394,000344%9.332.34%9.154.75%9.003.78%8.763.39%0.22%
2019-04-098.409.178.409.179.95%0.61%8.20%22,988,400209,521,000104%9.117.91%8.741.58%8.671.25%8.480.87%-0.25%
2019-04-088.668.728.228.34-3.47%-1.26%-0.74%24,729,900208,877,000107%8.45-2.73%8.60-0.30%8.570.58%8.40-0.01%-0.37%
2019-04-048.768.878.578.640.00%-0.50%2.82%28,479,900247,299,000128%8.680.51%8.630.74%8.521.27%8.40-0.01%-0.41%