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:
银信科技( 300231.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
2019-03-218.458.748.438.591.18%-0.10%-1.63%13,194,100113,452,00074%8.601.76%8.570.82%8.490.93%8.73-0.41%0.58%
2019-03-208.608.648.288.49-1.16%0.47%-3.17%9,103,40076,925,00043%8.45-2.03%8.500.40%8.42-1.52%8.770.45%0.84%
2019-03-198.578.788.498.591.06%-0.41%-1.59%11,233,30096,890,00049%8.632.78%8.461.44%8.55-1.83%8.730.62%0.89%
2019-03-188.328.538.268.501.92%1.29%-2.02%9,550,00080,147,00039%8.390.49%8.34-2.51%8.71-0.81%8.680.53%0.92%
2019-03-158.368.448.178.340.36%-0.13%-3.35%10,247,40085,574,00039%8.350.48%8.56-2.83%8.78-0.70%8.630.27%0.96%
2019-03-148.688.698.108.31-4.26%-0.01%-3.44%16,737,500139,101,00064%8.31-5.90%8.81-1.63%8.84-0.74%8.610.12%0.98%
2019-03-139.139.178.538.68-5.34%-1.72%0.98%22,884,600202,120,00095%8.83-3.14%8.950.05%8.901.03%8.600.74%1.02%
2019-03-129.139.318.909.171.21%0.57%7.47%24,917,600227,196,000110%9.122.57%8.950.93%8.811.79%8.530.92%1.06%
2019-03-118.739.068.669.065.23%1.91%7.16%20,942,900186,176,00088%8.890.31%8.871.60%8.661.42%8.460.94%1.28%
2019-03-088.689.288.518.61-4.44%-2.85%2.79%34,644,300307,048,000139%8.860.05%8.732.27%8.541.70%8.381.59%1.58%
2019-03-078.409.358.369.016.00%1.70%9.28%43,146,100382,221,000189%8.866.07%8.533.99%8.393.12%8.252.19%1.58%
2019-03-068.448.548.148.501.80%1.77%5.35%27,840,000232,515,000134%8.352.38%8.211.57%8.140.94%8.070.96%1.57%
2019-03-057.958.357.898.354.90%2.35%4.49%24,146,300196,993,000126%8.160.90%8.080.91%8.06-1.01%7.990.95%1.55%
2019-03-048.028.277.947.960.13%-1.55%0.56%23,965,700193,753,000131%8.092.21%8.010.10%8.15-0.01%7.920.91%1.63%
2019-03-017.948.037.807.950.25%0.51%1.34%12,037,10095,219,00070%7.91-0.38%8.00-2.63%8.150.93%7.850.46%1.64%
2019-02-287.988.087.817.93-1.00%-0.13%1.55%11,090,80088,066,00067%7.94-1.82%8.210.09%8.070.82%7.810.57%1.61%
2019-02-278.148.217.918.01-2.67%-0.95%3.16%19,156,800154,916,000122%8.09-3.49%8.211.50%8.010.98%7.771.12%1.56%
2019-02-268.528.658.118.23-1.32%-1.78%7.18%33,117,000277,474,000239%8.383.38%8.093.91%7.933.61%7.683.14%1.48%
2019-02-257.828.347.668.3410.03%2.90%12.02%33,078,000268,089,000290%8.118.57%7.785.43%7.654.34%7.453.94%1.14%
2019-02-227.247.667.237.584.41%1.54%5.82%16,634,800124,185,000178%7.471.62%7.380.75%7.331.12%7.161.52%0.68%
2019-02-217.287.447.217.26-0.14%-1.17%2.89%12,424,50091,265,000150%7.351.02%7.330.81%7.250.83%7.062.10%0.43%
2019-02-207.337.387.167.27-0.55%-0.03%5.19%8,841,00064,293,000110%7.27-0.95%7.270.76%7.190.91%6.910.85%-0.05%
2019-02-197.267.527.207.310.97%-0.44%6.67%15,216,800111,720,000202%7.342.56%7.212.02%7.132.21%6.851.72%-0.25%
2019-02-186.997.316.987.244.17%1.13%7.47%10,860,50077,748,000167%7.162.51%7.071.61%6.972.06%6.740.94%-0.48%
2019-02-156.987.056.926.95-0.43%-0.49%4.14%6,196,20043,273,000104%6.98-0.33%6.961.22%6.831.55%6.670.18%-0.58%
2019-02-146.967.136.916.980.29%-0.39%4.77%7,022,30049,202,000124%7.011.67%6.872.19%6.732.92%6.660.12%-0.59%
2019-02-136.727.006.726.963.26%0.99%4.60%7,766,70053,529,000139%6.893.02%6.732.78%6.541.11%6.650.32%-0.59%
2019-02-126.626.766.596.741.81%0.75%1.61%5,886,50039,381,000113%6.692.01%6.542.60%6.470.22%6.63-0.24%-0.61%
2019-02-116.486.636.476.622.32%0.95%-0.44%6,421,50042,109,000127%6.563.13%6.380.03%6.45-0.57%6.65-0.67%-0.56%
2019-02-016.286.506.236.470.00%1.75%-3.35%5,077,60032,289,000103%6.361.18%6.38-1.01%6.49-1.41%6.69-1.06%-0.46%