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
2020-01-237.877.967.607.62-4.27%-2.19%-3.18%4,669,10036,377,00089%7.79-0.78%7.800.55%7.740.26%7.87-0.54%-0.34%
2020-01-227.758.047.537.962.45%1.38%0.59%6,101,90047,911,000116%7.851.72%7.761.48%7.720.00%7.91-0.42%-0.26%
2020-01-217.657.787.647.770.78%0.66%-2.21%2,899,20022,380,00055%7.721.33%7.65-0.17%7.72-1.00%7.95-0.56%-0.18%
2020-01-207.617.737.507.711.98%1.21%-3.52%3,148,00023,982,00056%7.620.11%7.66-1.01%7.80-0.92%7.99-0.57%-0.08%
2020-01-177.677.737.567.56-1.05%-0.66%-5.94%3,255,70024,775,00054%7.61-1.28%7.74-1.46%7.87-0.97%8.04-0.36%0.02%
2020-01-167.797.857.617.64-2.18%-0.90%-5.28%5,984,60046,136,000100%7.71-1.00%7.85-1.32%7.95-1.18%8.07-0.52%0.06%
2020-01-158.038.037.527.81-4.41%0.30%-3.68%12,302,00095,792,000214%7.79-5.00%7.96-3.03%8.05-2.03%8.11-0.86%0.13%
2020-01-148.298.308.128.17-0.61%-0.33%-0.10%4,884,40040,037,000103%8.200.32%8.21-0.24%8.21-0.19%8.180.21%0.22%
2020-01-138.248.318.098.22-0.24%0.60%0.72%4,446,50036,331,00095%8.17-1.04%8.23-0.05%8.23-0.07%8.160.11%0.21%
2020-01-108.338.388.188.24-0.60%-0.21%1.08%4,121,70034,034,00082%8.260.04%8.23-0.06%8.230.24%8.150.11%0.26%
2020-01-098.218.308.208.292.09%0.44%1.81%4,848,20040,017,00083%8.250.84%8.240.16%8.210.34%8.140.31%0.39%
2020-01-088.308.308.098.12-2.64%-0.79%0.02%4,858,00039,761,00087%8.19-0.99%8.220.15%8.190.50%8.120.33%0.36%
2020-01-078.248.358.168.341.21%0.88%3.08%5,349,10044,221,000101%8.270.62%8.210.66%8.150.64%8.090.43%0.33%
2020-01-068.048.328.038.241.60%0.29%2.28%6,519,60053,562,000131%8.221.25%8.161.28%8.090.32%8.060.40%0.29%
2020-01-038.148.208.058.11-0.25%-0.06%1.07%3,377,50027,408,00072%8.120.15%8.050.36%8.07-0.28%8.020.10%0.30%
2020-01-028.088.188.008.132.26%0.33%1.42%4,468,80036,211,00098%8.101.86%8.03-0.29%8.090.32%8.020.10%0.35%
2019-12-318.058.057.897.95-1.61%-0.06%-0.72%4,282,60034,067,00092%7.96-0.72%8.05-0.78%8.060.22%8.010.05%0.46%
2019-12-307.988.137.838.081.25%0.84%0.95%4,151,60033,267,00091%8.01-1.23%8.110.21%8.050.26%8.000.16%0.56%
2019-12-278.228.247.977.98-3.86%-1.64%-0.14%8,329,10067,572,000189%8.11-0.36%8.090.90%8.030.61%7.990.59%0.61%
2019-12-267.728.487.718.307.24%1.94%4.48%12,534,600102,061,000332%8.145.06%8.024.17%7.982.11%7.941.38%0.58%
2019-12-257.747.847.707.740.13%-0.13%-1.23%2,214,30017,160,00079%7.751.28%7.70-0.82%7.81-0.96%7.840.05%0.47%
2019-12-247.627.747.577.731.44%1.02%-1.30%2,448,80018,739,00088%7.65-0.71%7.77-1.46%7.89-0.51%7.830.00%0.49%
2019-12-237.827.827.627.62-2.18%-1.13%-2.71%2,094,20016,140,00077%7.71-2.42%7.88-1.25%7.93-0.09%7.830.09%0.50%
2019-12-208.008.047.797.79-2.63%-1.37%-0.45%2,975,80023,502,000112%7.90-1.28%7.980.04%7.930.42%7.830.46%0.51%
2019-12-197.988.087.948.000.38%0.00%2.71%2,584,30020,674,000101%8.00-0.29%7.980.62%7.900.57%7.790.63%0.43%
2019-12-187.928.107.887.970.50%-0.66%2.97%4,614,00037,018,000185%8.021.52%7.931.50%7.861.16%7.741.16%0.34%
2019-12-177.957.967.857.931.02%0.34%3.65%3,651,70028,859,000163%7.901.09%7.811.15%7.770.96%7.651.02%0.17%
2019-12-167.697.867.697.852.08%0.41%3.64%3,153,80024,657,000150%7.822.10%7.720.98%7.690.75%7.570.69%0.00%
2019-12-137.677.727.617.691.45%0.43%2.23%2,335,40017,881,000121%7.660.35%7.650.18%7.640.43%7.520.36%-0.09%
2019-12-127.587.687.587.580.00%-0.66%1.13%1,590,00012,131,00087%7.63-0.26%7.630.05%7.600.41%7.500.24%-0.15%