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:
数码科技( 300079.SZ 深证)
板块 :计算机应用服务   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-102789.2501.946%2
2019-05-102600.7501.850%
2019-05-10188.5000.130%
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
2019-05-215.716.005.685.912.60%0.90%-0.42%57,159,200334,807,00073%5.864.00%5.78-1.31%5.94-0.82%5.940.12%-0.88%
2019-05-205.735.805.455.761.23%2.27%-2.83%46,363,000261,114,00053%5.63-3.35%5.86-2.64%5.99-0.80%5.93-0.87%-1.16%
2019-05-176.036.075.675.69-5.32%-2.35%-4.85%66,762,900389,030,00073%5.83-3.69%6.02-1.17%6.03-0.35%5.98-0.52%-1.36%
2019-05-166.166.185.966.01-3.38%-0.66%-0.02%68,448,400414,085,00077%6.05-1.59%6.090.12%6.050.75%6.01-0.41%-1.42%
2019-05-156.176.236.086.221.30%1.17%3.05%85,501,400525,657,00095%6.151.29%6.080.96%6.011.26%6.04-0.89%-1.57%
2019-05-145.896.235.846.142.85%1.15%0.82%100,278,300608,686,000109%6.070.90%6.031.40%5.930.88%6.09-0.69%-1.56%
2019-05-136.046.155.925.97-2.61%-0.76%-2.64%60,329,500362,964,00067%6.020.37%5.941.24%5.88-0.98%6.13-0.84%-1.57%
2019-05-105.896.175.636.134.25%2.27%-0.87%117,834,600706,246,000128%5.992.74%5.871.12%5.94-0.50%6.18-1.37%-1.59%
2019-05-095.656.065.635.884.07%0.79%-6.22%94,813,000553,117,000104%5.831.99%5.81-2.49%5.97-1.52%6.27-1.57%-1.57%
2019-05-085.545.895.495.65-1.05%-1.22%-11.30%74,798,600427,826,00084%5.72-2.06%5.95-2.09%6.06-2.84%6.37-1.80%-1.47%
2019-05-076.016.175.455.71-5.15%-2.23%-11.98%107,261,500626,419,000124%5.84-6.20%6.08-2.61%6.24-2.55%6.49-2.66%-1.39%
2019-05-066.156.605.756.02-3.99%-3.31%-9.66%108,544,500675,761,000137%6.230.10%6.24-2.67%6.40-1.58%6.66-2.90%-1.22%
2019-04-305.976.355.976.274.50%0.80%-8.64%71,049,200441,933,00085%6.22-0.96%6.41-1.85%6.51-1.77%6.86-1.10%-1.34%
2019-04-296.756.815.996.00-9.77%-4.46%-13.53%94,664,300594,474,000111%6.28-6.52%6.54-2.40%6.62-2.40%6.94-1.85%-1.31%
2019-04-266.436.966.426.653.58%-1.01%-5.94%87,181,300585,674,000111%6.720.69%6.70-0.61%6.79-1.21%7.07-0.79%-1.13%
2019-04-256.756.936.396.42-5.17%-3.78%-9.91%60,029,900400,514,00077%6.67-0.25%6.74-1.68%6.87-2.05%7.13-0.79%-1.07%
2019-04-246.636.826.506.773.68%1.21%-5.75%70,434,100471,116,00088%6.69-2.08%6.85-2.24%7.01-3.03%7.18-1.05%-0.87%
2019-04-237.037.086.406.53-7.77%-4.41%-10.04%77,455,500529,068,00096%6.83-4.57%7.01-3.04%7.23-0.52%7.26-1.14%-0.70%
2019-04-227.207.267.067.08-0.98%-1.09%-3.58%42,829,400306,586,00054%7.160.18%7.23-1.85%7.27-0.52%7.34-0.65%-0.51%
2019-04-197.187.277.067.15-1.24%0.07%-3.26%54,150,300386,885,00062%7.15-2.58%7.370.75%7.31-0.07%7.39-0.97%-0.36%
2019-04-187.427.447.207.24-3.72%-1.28%-2.99%72,128,500529,015,00078%7.33-1.91%7.31-0.30%7.31-0.01%7.46-0.96%-0.17%
2019-04-177.177.747.117.524.88%0.58%-0.20%126,903,300948,873,000125%7.486.46%7.331.68%7.310.36%7.54-4.09%0.05%
2019-04-166.987.216.807.170.99%2.09%-8.73%79,701,800559,744,00059%7.02-5.31%7.21-1.53%7.29-1.71%7.86-0.77%0.82%
2019-04-157.607.657.107.10-3.01%-4.27%-10.32%72,849,900540,354,00049%7.422.86%7.32-0.20%7.41-0.74%7.92-0.10%1.10%
2019-04-127.187.337.067.321.39%1.51%-7.63%70,813,600510,644,00038%7.21-1.72%7.34-1.77%7.47-1.66%7.93-0.16%1.40%
2019-04-117.367.527.227.22-2.83%-1.59%-9.05%71,558,600525,047,00034%7.34-1.37%7.47-1.23%7.60-1.31%7.941.16%1.80%
2019-04-107.537.637.307.43-3.51%-0.12%-5.31%89,003,800662,075,00039%7.44-2.20%7.56-1.70%7.70-5.25%7.850.64%1.60%
2019-04-097.487.777.337.702.94%1.24%-1.24%90,351,000687,232,00039%7.61-0.29%7.69-1.00%8.120.04%7.800.80%1.33%
2019-04-087.807.987.327.48-3.98%-1.94%-3.30%111,772,000852,629,00048%7.63-2.44%7.77-6.22%8.120.40%7.740.89%1.15%
2019-04-047.818.067.607.790.00%-0.37%1.60%122,005,200954,013,00054%7.82-0.19%8.290.56%8.090.41%7.670.92%1.02%