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:
世名科技( 300522.SZ 深证)
板块 :次新股   
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
2019-08-2315.2215.3315.1215.22-0.13%-0.01%1.26%355,2005,407,00088%15.220.01%15.22-0.13%15.230.29%15.030.17%-0.38%
2019-08-2215.1715.2715.1315.240.33%0.12%1.56%319,5004,863,00079%15.220.05%15.240.07%15.180.86%15.010.13%-0.47%
2019-08-2115.2215.2715.1115.19-0.26%-0.16%1.35%390,1005,935,00098%15.21-0.40%15.230.42%15.050.30%14.990.13%-0.54%
2019-08-2015.2915.4115.2015.23-0.39%-0.29%1.76%440,0006,721,000111%15.280.46%15.171.49%15.010.56%14.970.25%-0.64%
2019-08-1915.1515.3015.0515.292.34%0.56%2.41%586,0008,910,000136%15.211.77%14.940.74%14.930.68%14.93-0.23%-0.78%
2019-08-1614.8715.0314.8114.940.00%-0.01%-0.17%323,2004,829,00076%14.941.90%14.830.26%14.83-0.01%14.97-0.65%-0.81%
2019-08-1514.6614.9914.3514.940.54%1.89%-0.82%547,7008,031,000117%14.66-1.99%14.80-0.50%14.83-0.51%15.06-1.03%-0.85%
2019-08-1414.9915.1014.8214.860.75%-0.67%-2.37%467,9007,000,000100%14.961.23%14.870.11%14.90-0.04%15.22-0.91%-0.82%
2019-08-1314.7614.9014.7014.75-1.34%-0.19%-3.97%283,6004,191,00057%14.78-0.32%14.85-0.38%14.91-0.18%15.36-0.95%-0.82%
2019-08-1214.7314.9514.6714.951.15%0.84%-3.59%365,3005,416,00068%14.83-0.78%14.91-0.43%14.94-1.02%15.51-0.71%-0.80%
2019-08-0915.1515.1514.7214.78-1.34%-1.08%-5.37%352,3005,264,00065%14.94-0.24%14.970.09%15.09-1.06%15.62-0.73%-0.80%
2019-08-0814.9115.0814.9114.980.47%0.01%-4.78%276,0004,134,00050%14.98-0.14%14.96-1.18%15.25-1.08%15.73-0.61%-0.78%
2019-08-0715.1715.3414.9014.91-1.13%-0.59%-5.80%388,5005,827,00069%15.000.43%15.14-1.34%15.42-1.21%15.83-0.82%-0.74%
2019-08-0615.2415.3414.5115.08-2.52%0.97%-5.51%788,40011,775,000135%14.94-4.37%15.34-2.56%15.61-2.07%15.96-1.16%-0.68%
2019-08-0515.6015.8515.4015.47-0.90%-0.95%-4.19%449,6007,022,00086%15.62-0.28%15.75-0.89%15.93-0.63%16.15-0.53%-0.57%
2019-08-0215.8315.8315.5315.61-2.07%-0.33%-3.84%627,7009,831,000110%15.66-1.74%15.89-1.34%16.04-0.93%16.23-1.00%-0.54%
2019-08-0115.8916.1115.8115.94-0.69%0.00%-2.79%571,0009,102,000102%15.94-0.79%16.11-0.64%16.19-0.66%16.40-0.76%-0.44%
2019-07-3116.2116.3515.9516.05-0.74%-0.11%-2.86%634,90010,201,000114%16.07-1.40%16.21-0.77%16.29-0.75%16.52-0.92%-0.39%
2019-07-3016.4416.4416.1616.17-0.92%-0.77%-3.03%625,10010,186,000113%16.300.00%16.33-0.46%16.42-0.15%16.68-0.80%-0.32%
2019-07-2916.5416.5416.1816.32-0.49%0.15%-2.92%401,4006,541,00070%16.30-0.78%16.41-0.59%16.44-0.06%16.81-0.70%-0.29%
2019-07-2616.5316.5716.2716.40-0.73%-0.14%-3.12%442,5007,267,00073%16.42-0.53%16.510.08%16.45-0.91%16.93-0.54%-0.19%
2019-07-2516.4516.6216.4416.520.24%0.06%-2.94%387,1006,391,00058%16.51-0.40%16.490.30%16.60-0.72%17.02-0.16%-0.11%
2019-07-2416.5316.7816.4016.480.80%-0.58%-3.33%527,5008,744,00079%16.581.40%16.44-1.11%16.72-0.96%17.05-0.20%-0.07%
2019-07-2316.2116.5016.1316.350.99%0.02%-4.29%339,2005,545,00049%16.35-0.35%16.63-1.15%16.88-0.91%17.08-0.05%-0.05%
2019-07-2216.9517.0116.1116.19-4.88%-1.30%-5.27%900,90014,778,000128%16.40-4.17%16.82-2.40%17.04-1.58%17.09-0.26%-0.04%
2019-07-1917.2717.3016.9917.020.12%-0.57%-0.67%607,00010,390,00091%17.12-0.51%17.24-0.47%17.31-0.14%17.14-0.05%-0.02%
2019-07-1817.4117.4117.0017.00-2.47%-1.19%-0.84%519,4008,936,00080%17.20-1.02%17.32-0.44%17.340.13%17.14-0.19%-0.01%
2019-07-1717.1417.5317.1217.430.75%0.28%1.48%617,40010,731,00091%17.380.23%17.390.23%17.310.39%17.18-0.26%0.05%
2019-07-1617.4917.6017.0417.30-1.26%-0.24%0.46%760,80013,193,000100%17.34-0.66%17.350.40%17.250.61%17.22-0.52%0.14%
2019-07-1517.3417.6217.2117.520.00%0.36%1.21%743,70012,983,00076%17.460.98%17.290.87%17.141.05%17.310.30%0.36%