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
2019-03-218.628.868.568.650.35%-0.52%-1.19%28,029,200243,721,00075%8.700.65%8.680.94%8.580.68%8.75-0.55%0.44%
2019-03-208.908.908.438.62-2.71%-0.22%-2.07%33,831,200292,262,00082%8.64-0.77%8.600.92%8.53-1.16%8.80-0.22%0.67%
2019-03-198.458.938.378.864.24%1.77%0.44%40,677,900354,149,00092%8.714.65%8.521.87%8.63-1.49%8.820.22%0.86%
2019-03-188.278.508.108.501.80%2.18%-3.43%19,861,000165,215,00040%8.32-0.34%8.37-3.36%8.76-0.62%8.800.24%0.95%
2019-03-158.388.498.148.350.72%0.04%-4.91%19,940,700166,449,00038%8.35-0.75%8.66-2.57%8.81-0.59%8.780.30%1.04%
2019-03-148.688.758.158.29-5.90%-1.43%-5.31%30,465,000256,215,00056%8.41-6.30%8.89-0.85%8.86-1.07%8.760.22%1.10%
2019-03-139.329.388.708.81-4.76%-1.84%0.85%43,073,500386,584,00085%8.98-1.06%8.960.44%8.960.36%8.740.84%1.14%
2019-03-129.139.268.909.253.01%1.97%6.78%56,681,000514,167,000112%9.073.02%8.920.09%8.931.11%8.661.25%1.18%
2019-03-118.668.988.578.985.52%1.99%4.96%43,578,200383,692,00082%8.81-0.58%8.910.03%8.830.77%8.561.02%1.19%
2019-03-088.789.288.518.51-6.99%-3.91%0.47%50,696,700448,955,00094%8.86-2.00%8.910.95%8.761.03%8.471.06%1.19%
2019-03-078.929.388.719.151.33%1.25%9.18%62,430,000564,175,000124%9.042.26%8.832.09%8.671.81%8.381.77%1.12%
2019-03-068.789.248.519.032.85%2.18%9.65%68,622,400606,435,000139%8.842.63%8.652.11%8.521.87%8.241.64%1.02%
2019-03-058.378.798.378.785.28%1.96%8.37%63,832,000549,633,000133%8.611.82%8.471.91%8.361.41%8.101.15%0.96%
2019-03-048.508.688.308.340.12%-1.38%4.12%57,459,800485,925,000115%8.462.27%8.311.38%8.251.49%8.011.12%1.23%
2019-03-018.118.448.028.333.74%0.74%5.16%43,731,500361,617,00081%8.272.42%8.200.39%8.131.22%7.920.92%1.90%
2019-02-288.108.247.938.03-2.67%-0.54%2.31%29,570,500238,762,00055%8.07-1.55%8.160.78%8.030.93%7.850.65%2.04%
2019-02-278.028.467.958.251.23%0.60%5.80%53,229,000436,557,000104%8.200.36%8.101.72%7.951.29%7.801.17%1.97%
2019-02-268.008.837.708.151.24%-0.27%5.73%71,562,200584,778,000150%8.173.22%7.962.75%7.850.87%7.711.42%1.89%
2019-02-257.758.107.748.055.09%1.68%5.92%57,784,800457,458,000135%7.924.25%7.751.31%7.790.44%7.600.98%1.73%
2019-02-227.477.717.477.662.13%0.87%1.78%33,057,000251,022,00084%7.59-0.90%7.65-1.65%7.750.61%7.530.39%1.57%
2019-02-217.677.847.407.50-3.10%-2.13%0.04%50,673,700388,312,000140%7.66-0.16%7.78-0.21%7.700.77%7.500.75%1.47%
2019-02-207.707.787.577.74-2.64%0.85%4.02%46,268,800355,103,000146%7.68-2.95%7.790.95%7.651.21%7.441.05%1.30%
2019-02-197.708.307.637.952.32%0.53%7.96%81,522,000644,645,000305%7.911.99%7.723.11%7.553.25%7.363.85%1.06%
2019-02-187.627.987.587.776.44%0.21%9.58%94,737,600734,582,000475%7.758.57%7.499.14%7.328.34%7.097.80%0.54%
2019-02-156.607.306.607.309.94%2.21%10.98%31,721,900226,573,000255%7.147.06%6.864.37%6.753.84%6.582.33%-0.24%
2019-02-146.596.796.586.640.30%-0.46%3.30%17,492,000116,691,000161%6.671.41%6.571.47%6.501.74%6.430.00%-0.45%
2019-02-136.446.676.406.622.80%0.64%2.99%19,727,200129,757,000181%6.582.51%6.482.27%6.392.37%6.430.36%-0.43%
2019-02-126.406.476.376.440.47%0.36%0.55%11,347,20072,810,000117%6.421.23%6.341.95%6.241.10%6.41-0.27%-0.45%
2019-02-116.256.426.246.412.72%1.12%-0.19%8,789,50055,721,00090%6.342.56%6.211.65%6.18-0.95%6.42-0.57%-0.42%
2019-02-016.066.256.066.240.00%0.95%-3.39%6,267,00038,738,00060%6.181.56%6.11-0.18%6.24-1.52%6.46-0.65%-0.35%