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:
掌趣科技( 300315.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
2019-03-254.204.224.114.11-3.07%-1.08%-4.73%58,599,900243,486,00068%4.16-1.56%4.22-0.21%4.21-0.10%4.31-0.21%0.56%
2019-03-224.284.304.174.24-0.70%0.45%-1.92%48,201,100203,477,00053%4.22-0.99%4.22-0.10%4.220.31%4.32-0.02%0.72%
2019-03-214.204.324.174.271.91%0.16%-1.25%68,195,100290,685,00068%4.262.18%4.230.81%4.200.50%4.32-0.12%0.90%
2019-03-204.214.264.104.19-0.71%0.43%-3.21%48,487,000202,300,00044%4.17-1.46%4.190.12%4.18-1.65%4.330.32%1.14%
2019-03-194.224.304.174.220.24%-0.33%-2.20%57,605,900243,901,00049%4.231.51%4.190.46%4.25-2.63%4.320.51%1.28%
2019-03-184.174.234.104.211.69%0.94%-1.93%54,776,300228,450,00044%4.170.19%4.17-2.37%4.37-0.14%4.290.63%1.38%
2019-03-154.194.254.084.140.73%-0.55%-2.95%64,423,200268,223,00050%4.16-0.26%4.27-3.46%4.37-0.09%4.270.31%1.46%
2019-03-144.254.334.064.11-4.20%-1.53%-3.36%97,906,500408,637,00078%4.17-4.83%4.42-0.54%4.38-0.41%4.250.35%1.50%
2019-03-134.554.564.204.29-5.92%-2.19%1.23%142,032,700622,982,000123%4.39-4.42%4.450.66%4.401.01%4.241.15%1.57%
2019-03-124.494.764.424.563.40%-0.63%8.83%181,683,600833,698,000174%4.596.72%4.422.51%4.352.86%4.192.62%1.63%
2019-03-114.274.414.184.415.50%2.56%8.01%113,455,100487,882,000109%4.300.00%4.311.15%4.231.51%4.081.42%1.67%
2019-03-084.274.474.164.18-4.13%-2.79%3.83%147,088,900632,449,000146%4.30-0.72%4.261.89%4.171.71%4.031.77%1.79%
2019-03-074.224.494.144.363.81%0.67%10.21%144,770,500627,027,000162%4.334.51%4.183.49%4.102.66%3.962.33%1.79%
2019-03-064.154.234.024.202.44%1.35%8.64%130,267,400539,829,000157%4.142.73%4.042.38%3.991.94%3.871.71%1.74%
2019-03-053.934.133.894.105.13%1.64%7.87%109,735,500442,692,000147%4.032.70%3.951.81%3.921.19%3.801.55%1.60%
2019-03-043.854.033.793.902.09%-0.71%4.19%108,279,700425,346,000155%3.933.45%3.880.88%3.871.36%3.741.38%1.49%
2019-03-013.873.903.753.82-0.26%0.61%3.47%48,556,900184,351,00075%3.80-1.53%3.84-0.39%3.820.98%3.690.76%1.34%
2019-02-283.883.943.783.830.00%-0.67%4.53%64,102,900247,182,000103%3.86-0.16%3.861.23%3.781.31%3.661.05%1.25%
2019-02-273.823.953.783.830.52%-0.83%5.63%90,068,300347,803,000155%3.860.10%3.812.03%3.731.66%3.631.68%1.07%
2019-02-263.864.023.723.810.26%-1.24%6.84%130,493,600503,448,000250%3.864.13%3.744.07%3.673.41%3.573.03%0.85%
2019-02-253.563.803.563.807.65%2.56%9.79%98,614,100365,344,000226%3.716.19%3.593.49%3.552.72%3.462.64%0.45%
2019-02-223.423.533.423.532.62%1.18%4.69%51,450,400179,488,000131%3.490.43%3.470.23%3.460.79%3.371.75%0.05%
2019-02-213.453.543.413.44-0.58%-0.98%3.80%52,151,800181,186,000134%3.471.17%3.460.85%3.430.88%3.311.88%-0.40%
2019-02-203.463.493.383.460.29%0.76%6.36%36,146,200124,137,00092%3.43-0.92%3.430.70%3.400.83%3.250.31%-0.94%
2019-02-193.443.553.413.450.58%-0.46%6.38%49,488,100171,536,000132%3.472.33%3.411.61%3.371.54%3.240.40%-1.05%
2019-02-183.363.433.323.433.63%1.27%6.19%38,398,100130,055,000106%3.390.98%3.351.02%3.321.62%3.23-0.09%-1.16%
2019-02-153.313.433.303.310.00%-1.31%2.38%38,729,000129,879,000111%3.351.21%3.321.22%3.272.51%3.23-0.15%-1.15%
2019-02-143.323.353.273.310.30%-0.12%2.22%31,310,200103,768,00095%3.310.73%3.281.86%3.191.92%3.24-0.80%-1.14%
2019-02-133.263.323.243.301.85%0.30%1.10%37,562,700123,577,000113%3.291.70%3.223.14%3.130.13%3.26-0.43%-1.11%
2019-02-123.173.283.153.240.00%0.15%-1.16%32,478,700105,068,000102%3.243.26%3.121.99%3.12-0.89%3.28-1.03%-1.08%