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:
顺网科技( 300113.SZ 深证)
板块 :传播与文化产业   
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
2019-05-1715.9916.1414.5514.67-8.20%-3.68%-8.26%24,573,300374,266,000122%15.23-4.12%15.66-2.21%15.77-1.46%15.99-2.42%-2.52%
2019-05-1616.0116.1015.6315.98-1.11%0.60%-2.48%15,123,900240,236,00079%15.89-1.41%16.020.12%16.000.25%16.39-1.68%-2.27%
2019-05-1516.3116.3515.9016.161.06%0.30%-3.04%15,991,300257,657,00082%16.110.44%16.00-0.03%15.960.49%16.67-2.69%-2.09%
2019-05-1415.4816.3715.4815.991.72%-0.32%-6.64%16,212,500260,062,00074%16.041.22%16.000.70%15.88-0.47%17.13-3.26%-1.80%
2019-05-1316.1616.2715.4515.72-4.20%-0.81%-11.21%17,402,200275,786,00069%15.85-1.54%15.890.25%15.96-1.41%17.70-2.72%-1.39%
2019-05-1015.8016.5615.3916.415.39%1.96%-9.83%20,570,300331,086,00079%16.102.84%15.85-0.60%16.19-3.19%18.20-2.35%-0.98%
2019-05-0915.6515.9715.2915.57-1.02%-0.52%-16.45%14,793,800231,535,00053%15.65-0.65%15.95-2.37%16.72-3.07%18.64-2.68%-0.61%
2019-05-0815.4016.2115.2415.73-1.69%-0.15%-17.85%22,138,500348,770,00073%15.75-2.89%16.33-5.68%17.25-4.82%19.15-3.04%-0.18%
2019-05-0717.3217.3715.5216.00-6.92%-1.37%-18.98%30,796,900499,633,00098%16.22-7.27%17.32-6.58%18.12-5.94%19.75-3.26%0.28%
2019-05-0618.1718.2017.1917.19-10.00%-1.74%-15.80%13,872,800242,699,00044%17.50-8.27%18.54-2.93%19.27-2.71%20.42-1.07%0.78%
2019-04-3018.6319.5318.4519.103.24%0.14%-7.44%17,707,000337,726,00053%19.071.47%19.09-2.54%19.80-1.34%20.64-0.01%1.13%
2019-04-2919.2219.3618.3118.50-2.68%-1.57%-10.35%18,735,700352,154,00051%18.80-2.49%19.59-2.78%20.07-2.17%20.640.16%1.29%
2019-04-2619.1919.9818.7619.01-2.56%-1.38%-7.73%32,745,100631,197,00086%19.28-5.10%20.15-2.62%20.52-2.52%20.600.21%1.44%
2019-04-2521.3221.3519.5119.51-10.01%-3.95%-5.11%35,014,600711,206,00098%20.31-3.83%20.69-2.18%21.05-1.35%20.560.87%1.51%
2019-04-2420.9921.7020.4021.684.63%2.65%6.36%23,771,100502,078,00069%21.121.39%21.15-0.86%21.340.51%20.381.39%1.57%
2019-04-2321.3621.4720.4020.72-1.47%-0.54%3.07%22,072,500459,808,00062%20.83-2.75%21.34-0.76%21.231.07%20.101.36%1.52%
2019-04-2221.2022.2020.6821.03-1.50%-1.83%6.04%29,640,800634,934,00083%21.42-0.88%21.501.16%21.011.68%19.831.57%1.42%
2019-04-1921.6822.5321.0421.35-1.75%-1.21%9.34%31,881,900689,033,00093%21.610.65%21.252.28%20.662.15%19.531.56%1.21%
2019-04-1820.8122.6720.4621.733.92%1.20%13.02%39,335,800844,634,000119%21.472.76%20.782.81%20.232.65%19.231.74%0.95%
2019-04-1721.2221.4320.1920.910.48%0.07%10.65%55,686,6001,163,616,000178%20.904.34%20.213.88%19.703.49%18.902.40%0.79%
2019-04-1618.7120.8118.5020.819.99%3.91%12.76%44,665,800894,511,000153%20.032.98%19.462.73%19.042.76%18.461.66%0.60%
2019-04-1518.8520.1518.8518.922.60%-2.71%4.23%38,965,200757,814,000141%19.454.61%18.942.57%18.532.42%18.151.64%0.48%
2019-04-1218.2719.1017.9118.442.67%-0.81%3.25%28,974,000538,666,000108%18.59-0.50%18.471.51%18.090.90%17.860.89%0.31%
2019-04-1118.4919.3817.9017.96-1.21%-3.88%1.45%38,126,400712,400,000151%18.692.94%18.192.69%17.931.28%17.701.46%0.22%
2019-04-1017.5818.5717.3618.182.31%0.16%4.19%38,102,600691,594,000161%18.152.45%17.721.34%17.700.61%17.450.88%-0.04%
2019-04-0917.0018.1816.9617.775.71%0.30%2.73%36,461,600645,996,000165%17.724.00%17.480.32%17.590.15%17.300.39%-0.33%
2019-04-0817.4017.5916.6116.81-3.34%-1.33%-2.44%24,570,200418,582,000116%17.04-3.13%17.43-1.72%17.570.27%17.23-0.56%-0.51%
2019-04-0417.8017.9417.2817.39-2.30%-1.11%0.36%22,450,200394,806,000110%17.59-1.01%17.73-0.13%17.520.90%17.33-0.97%-0.60%
2019-04-0317.5218.0017.4717.800.51%0.19%1.74%17,372,400308,635,00080%17.77-0.34%17.751.80%17.361.40%17.500.14%-0.52%
2019-04-0217.7218.3017.5717.710.00%-0.65%1.37%26,817,400478,057,000118%17.830.93%17.442.29%17.121.23%17.470.41%-0.43%