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:
世纪鼎利( 300050.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
2020-05-275.045.044.944.97-1.39%-0.12%-2.01%7,348,70036,564,00063%4.980.16%4.930.45%4.92-0.26%5.07-0.41%-0.43%
2020-05-264.885.064.855.043.70%1.45%-1.04%11,200,40055,649,00095%4.972.58%4.910.43%4.93-0.44%5.09-0.57%-0.54%
2020-05-254.894.924.794.86-2.02%0.35%-5.12%9,320,70045,140,00076%4.84-1.12%4.89-1.07%4.95-1.47%5.12-0.91%-0.66%
2020-05-224.784.984.784.962.69%1.27%-4.04%12,402,60060,745,00098%4.90-0.14%4.94-1.26%5.03-2.03%5.17-1.03%-0.72%
2020-05-214.984.994.814.83-2.62%-1.53%-7.52%11,528,30056,546,00089%4.91-2.06%5.00-2.02%5.13-1.44%5.22-1.27%-0.73%
2020-05-205.115.144.944.96-3.13%-0.96%-6.24%12,676,10063,478,00091%5.01-2.03%5.10-2.54%5.20-1.05%5.29-0.51%-0.71%
2020-05-195.085.185.085.120.79%0.16%-3.71%9,225,80047,162,00066%5.11-1.29%5.24-0.98%5.26-0.40%5.320.00%-0.82%
2020-05-185.315.395.075.08-4.69%-1.91%-4.46%15,270,70079,085,000107%5.18-3.84%5.29-0.94%5.28-0.75%5.320.13%-1.01%
2020-05-155.435.485.315.330.38%-1.04%0.38%13,712,00073,859,000101%5.391.24%5.341.06%5.32-0.04%5.310.61%-1.23%
2020-05-145.305.405.245.310.19%-0.19%0.61%10,574,70056,260,00073%5.320.70%5.28-0.19%5.32-0.80%5.28-0.36%-1.54%
2020-05-135.265.335.235.300.19%0.32%0.06%8,004,90042,292,00052%5.280.65%5.29-0.69%5.370.09%5.30-1.49%-1.66%
2020-05-125.305.345.155.29-0.75%0.78%-1.62%12,051,70063,262,00067%5.25-1.65%5.33-1.39%5.360.30%5.38-1.81%-1.73%
2020-05-115.405.415.255.33-0.74%-0.13%-2.67%13,869,10074,014,00073%5.34-0.98%5.410.22%5.340.79%5.48-1.46%-1.80%
2020-05-085.375.455.335.371.32%-0.37%-3.37%14,722,20079,348,00076%5.39-1.28%5.391.13%5.301.05%5.56-1.19%-1.93%
2020-05-075.465.655.295.30-0.75%-2.93%-5.76%21,560,100117,716,000110%5.463.21%5.332.76%5.250.15%5.62-1.02%-1.88%
2020-05-065.185.365.175.341.91%0.95%-6.02%13,406,40070,916,00068%5.291.89%5.190.88%5.24-2.82%5.68-1.59%-1.78%
2020-04-305.065.285.065.244.17%0.92%-9.25%15,263,90079,251,00071%5.192.08%5.15-1.79%5.39-3.28%5.77-1.87%-1.65%
2020-04-295.165.185.015.03-1.95%-1.10%-14.51%13,270,50067,495,00055%5.09-1.20%5.24-4.62%5.57-2.88%5.88-2.08%-1.48%
2020-04-285.405.444.945.13-5.70%-0.35%-14.63%21,810,300112,285,00085%5.15-6.04%5.49-5.29%5.74-3.24%6.01-2.53%-1.25%
2020-04-275.615.615.305.44-3.55%-0.71%-11.76%16,818,10092,139,00066%5.48-4.70%5.80-3.06%5.93-1.69%6.17-1.53%-0.96%
2020-04-246.016.035.505.64-6.47%-1.90%-9.92%30,353,700174,516,000116%5.75-5.80%5.98-2.89%6.03-2.25%6.26-2.23%-0.79%
2020-04-236.276.286.006.03-4.29%-1.20%-5.84%22,814,400139,238,00081%6.10-2.01%6.16-0.24%6.17-0.56%6.40-2.47%-0.58%
2020-04-226.106.306.076.301.94%1.16%-4.05%17,689,300110,169,00055%6.230.97%6.18-0.11%6.21-1.15%6.57-2.74%-0.26%
2020-04-216.056.256.046.180.98%0.19%-8.46%16,686,300102,923,00040%6.170.77%6.18-0.47%6.28-1.43%6.75-0.76%0.20%
2020-04-206.106.206.066.120.16%-0.02%-10.04%14,212,20086,999,00031%6.12-1.80%6.21-1.88%6.37-0.95%6.800.03%0.37%
2020-04-176.256.386.086.11-1.61%-1.97%-10.16%22,462,500140,014,00045%6.23-0.10%6.33-1.85%6.43-1.52%6.80-0.35%0.41%
2020-04-166.366.446.146.21-3.87%-0.46%-9.01%29,763,900185,695,00053%6.24-4.24%6.45-1.53%6.53-3.19%6.83-0.10%0.58%
2020-04-156.696.696.426.46-3.44%-0.84%-5.44%26,600,900173,311,00044%6.52-1.68%6.55-0.86%6.75-2.87%6.830.15%0.71%
2020-04-146.616.716.526.690.90%0.97%-1.93%25,859,000171,342,00044%6.631.64%6.61-2.92%6.94-0.52%6.820.46%0.73%
2020-04-136.396.676.276.630.00%1.70%-2.37%32,646,100212,831,00054%6.52-1.93%6.81-3.45%6.980.24%6.790.15%0.66%