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:
方直科技( 300235.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
2019-05-219.599.899.539.771.98%0.12%2.82%3,346,90032,660,00095%9.763.23%9.570.20%9.640.42%9.500.71%-1.05%
2019-05-209.389.629.149.582.46%1.34%1.54%3,275,20030,959,00088%9.45-0.70%9.56-1.10%9.60-0.11%9.440.01%-1.34%
2019-05-179.749.879.259.35-4.30%-1.79%-0.89%4,084,90038,888,000105%9.52-1.71%9.66-0.13%9.610.47%9.43-0.80%-1.59%
2019-05-169.759.799.569.770.51%0.87%2.73%3,637,80035,234,00094%9.69-0.86%9.670.52%9.570.78%9.51-1.43%-1.69%
2019-05-159.629.979.579.722.42%-0.51%0.75%4,509,50044,059,000108%9.772.55%9.621.85%9.491.56%9.65-1.20%-1.61%
2019-05-149.309.639.089.490.21%-0.39%-2.82%3,241,60030,884,00072%9.530.39%9.450.93%9.350.87%9.77-1.19%-1.51%
2019-05-139.459.629.379.47-1.35%-0.21%-4.18%2,613,70024,805,00054%9.491.17%9.361.07%9.27-0.15%9.88-1.32%-1.40%
2019-05-109.259.668.969.605.38%2.35%-4.14%5,306,30049,774,000102%9.382.25%9.261.17%9.28-1.82%10.02-1.87%-1.26%
2019-05-099.149.279.029.11-0.33%-0.70%-10.74%2,312,10021,211,00042%9.170.27%9.16-1.12%9.45-3.18%10.21-1.58%-1.06%
2019-05-089.009.328.939.14-0.98%-0.10%-11.86%3,641,70033,317,00061%9.15-0.03%9.26-3.31%9.76-2.67%10.37-1.81%-0.87%
2019-05-079.229.378.919.230.76%0.85%-12.60%4,650,50042,561,00073%9.15-3.02%9.58-5.04%10.03-2.61%10.56-2.20%-0.66%
2019-05-069.889.889.169.16-10.02%-2.94%-15.18%5,137,80048,485,00076%9.44-7.44%10.09-3.51%10.30-2.60%10.80-2.46%-0.42%
2019-04-3010.1010.3810.0110.18-0.78%-0.15%-8.05%4,362,70044,479,00058%10.20-3.22%10.45-1.14%10.58-1.45%11.07-1.79%-0.09%
2019-04-2910.7410.7910.2010.26-1.72%-2.60%-8.99%6,326,80066,647,00067%10.53-0.12%10.57-1.08%10.73-1.42%11.27-0.70%0.30%
2019-04-2610.2110.7510.1510.441.56%-1.01%-8.03%6,283,90066,275,00063%10.55-0.99%10.69-1.74%10.88-1.68%11.35-0.16%0.54%
2019-04-2510.9111.0710.1610.28-6.55%-3.49%-9.59%5,268,00056,113,00054%10.65-2.19%10.88-1.84%11.07-1.45%11.37-0.10%0.60%
2019-04-2411.0711.1510.6311.00-0.63%1.01%-3.35%5,336,50058,113,00054%10.89-1.67%11.08-1.54%11.23-1.51%11.380.05%0.72%
2019-04-2311.1111.4010.8711.07-0.09%-0.05%-2.68%5,665,00062,741,00055%11.08-1.63%11.25-0.99%11.41-1.18%11.380.12%0.86%
2019-04-2211.4011.4411.0811.08-3.57%-1.58%-2.47%5,941,00066,884,00059%11.26-1.51%11.37-1.15%11.54-0.19%11.360.30%0.91%
2019-04-1911.5311.5811.2611.49-0.35%0.52%1.44%5,600,00064,014,00057%11.430.30%11.50-0.79%11.560.53%11.330.28%0.92%
2019-04-1811.3311.6211.1811.530.09%1.17%2.08%8,965,700102,185,00093%11.40-1.62%11.59-0.16%11.500.41%11.300.28%0.93%
2019-04-1711.5911.7711.4211.52-3.84%-0.56%2.28%14,798,200171,432,000164%11.59-0.72%11.610.99%11.460.90%11.260.82%0.96%
2019-04-1611.4612.3011.2211.982.57%2.67%7.24%23,026,200268,691,000291%11.671.36%11.492.84%11.352.31%11.172.10%0.91%
2019-04-1510.7711.6810.7711.689.98%1.45%6.75%11,142,000128,277,000180%11.518.00%11.181.90%11.101.90%10.941.69%0.73%
2019-04-1210.8010.9210.4710.62-1.67%-0.38%-1.29%5,066,60054,010,00085%10.66-3.44%10.97-0.24%10.89-0.20%10.760.48%0.55%
2019-04-1110.8111.3710.6610.80-0.92%-2.17%0.86%8,292,60091,554,000147%11.04-0.23%11.001.00%10.910.45%10.711.08%0.49%
2019-04-1010.8011.4810.8010.900.93%-1.49%2.89%10,213,400113,015,000199%11.072.63%10.891.35%10.861.08%10.591.47%0.26%
2019-04-0910.6610.9610.5110.801.41%0.17%3.44%5,133,80055,355,000110%10.781.25%10.74-0.08%10.750.51%10.440.60%-0.01%
2019-04-0810.9310.9310.3010.65-1.21%0.01%2.61%5,463,90058,186,000118%10.65-1.42%10.75-0.20%10.691.13%10.380.43%-0.12%
2019-04-0410.9011.0410.6510.780.00%-0.20%4.31%4,798,40051,833,000107%10.80-0.14%10.770.92%10.571.47%10.340.38%-0.19%