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:
三丰智能( 300276.SZ 深证)
板块 :专用设备制造_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
2019-08-239.779.839.589.65-2.03%-0.25%1.08%7,274,00070,366,00067%9.67-1.00%9.71-0.38%9.760.13%9.550.66%0.60%
2019-08-229.739.959.619.851.86%0.80%3.86%10,564,800103,240,000101%9.771.08%9.75-0.31%9.750.81%9.480.68%0.49%
2019-08-219.759.769.549.67-0.92%0.02%2.65%9,472,60091,579,00095%9.67-1.30%9.780.16%9.670.68%9.420.52%0.40%
2019-08-209.859.969.729.76-1.11%-0.36%4.15%10,381,300101,684,000111%9.80-0.38%9.761.18%9.611.10%9.370.86%0.33%
2019-08-199.7310.029.609.871.33%0.39%6.23%15,507,500152,469,000175%9.831.65%9.651.72%9.501.72%9.291.23%0.24%
2019-08-169.589.869.539.740.62%0.70%6.12%16,168,600156,382,000204%9.672.09%9.482.21%9.342.43%9.181.34%0.14%
2019-08-158.909.688.889.685.22%2.17%6.88%19,069,800180,670,000277%9.473.23%9.283.68%9.123.07%9.061.31%0.02%
2019-08-149.109.339.029.202.34%0.24%2.91%9,398,00086,259,000165%9.183.47%8.953.10%8.851.14%8.94-0.03%-0.07%
2019-08-138.679.058.618.993.10%1.35%0.53%6,778,50060,123,000118%8.873.76%8.680.67%8.75-0.17%8.94-0.32%-0.02%
2019-08-128.478.788.328.723.56%2.00%-2.81%4,013,80034,313,00066%8.55-0.06%8.62-1.40%8.76-1.03%8.97-0.30%0.06%
2019-08-098.768.858.338.42-3.22%-1.57%-6.43%5,933,10050,749,000100%8.55-2.51%8.75-1.59%8.85-1.12%9.00-0.41%0.15%
2019-08-088.788.888.688.70-1.02%-0.84%-3.72%4,716,20041,381,00084%8.77-1.86%8.89-1.03%8.95-1.02%9.04-0.18%0.21%
2019-08-079.169.188.768.79-3.19%-1.68%-2.89%5,144,40045,992,00092%8.940.20%8.98-0.32%9.05-0.77%9.05-0.21%0.30%
2019-08-068.929.108.699.080.22%1.77%0.10%6,911,20061,661,000115%8.92-1.84%9.01-1.40%9.12-0.45%9.07-0.02%0.41%
2019-08-059.049.229.019.060.22%-0.32%-0.14%5,164,40046,941,00092%9.090.52%9.14-0.65%9.160.15%9.070.23%0.45%
2019-08-029.029.168.919.04-2.27%-0.02%-0.13%4,825,00043,627,00085%9.04-2.35%9.20-0.04%9.140.27%9.050.10%0.48%
2019-08-019.229.379.159.25-0.64%-0.11%2.29%5,434,50050,322,00098%9.260.18%9.200.72%9.120.65%9.040.40%0.53%
2019-07-319.159.359.039.311.53%0.72%3.36%7,988,70073,837,000141%9.241.51%9.131.60%9.060.38%9.010.56%0.56%
2019-07-308.929.218.889.172.80%0.70%2.38%7,294,70066,428,000132%9.112.41%8.990.89%9.020.57%8.960.46%0.58%
2019-07-298.888.968.818.920.22%0.31%0.04%2,794,30024,847,00046%8.890.59%8.91-1.12%8.970.15%8.920.52%0.70%
2019-07-268.908.938.768.90-0.22%0.68%0.34%3,910,00034,564,00061%8.84-1.43%9.01-0.02%8.96-0.13%8.870.26%0.62%
2019-07-259.039.098.908.92-1.98%-0.54%0.83%5,552,10049,791,00091%8.97-1.58%9.010.32%8.970.13%8.850.73%0.57%
2019-07-249.039.388.909.101.68%-0.13%3.61%8,994,50081,962,000152%9.112.82%8.981.10%8.960.82%8.780.84%0.45%
2019-07-238.878.958.738.950.79%0.99%2.76%4,256,00037,716,00080%8.860.03%8.89-0.19%8.890.16%8.710.36%0.33%
2019-07-229.019.068.598.88-0.56%0.24%2.32%5,111,00045,279,000102%8.86-0.84%8.900.02%8.870.85%8.680.61%0.28%
2019-07-198.869.058.848.931.25%-0.04%3.52%4,877,80043,579,000104%8.930.22%8.900.42%8.800.70%8.630.51%0.18%
2019-07-188.779.108.738.82-0.34%-1.05%2.77%6,984,00062,252,000159%8.910.62%8.861.48%8.741.45%8.580.79%0.10%
2019-07-178.788.958.788.85-0.34%-0.10%3.93%5,989,60053,064,000154%8.860.27%8.741.11%8.611.00%8.520.73%0.03%
2019-07-168.459.028.448.883.98%0.51%5.05%11,223,10099,161,000318%8.844.82%8.643.78%8.533.03%8.451.64%-0.07%
2019-07-158.478.578.218.540.00%1.32%2.68%6,139,70051,753,000216%8.431.52%8.321.41%8.281.32%8.32-0.30%-0.21%