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:
顺网科技( 300113.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
2022-08-1713.3213.8113.2913.762.53%1.06%3.78%12,451,900169,543,000135%13.622.50%13.440.76%13.450.74%13.260.77%-0.36%
2022-08-1613.4413.4913.1413.420.60%1.02%1.99%8,097,300107,561,00087%13.28-0.23%13.34-0.56%13.350.26%13.160.67%-0.70%
2022-08-1513.2113.5113.1013.340.00%0.19%2.06%6,460,30086,019,00064%13.32-0.83%13.420.34%13.310.04%13.07-0.06%-1.03%
2022-08-1213.5013.5913.3313.34-1.55%-0.64%2.00%8,058,400108,190,00079%13.43-0.28%13.370.71%13.310.68%13.080.07%-1.08%
2022-08-1113.1813.6313.1613.553.36%0.64%3.67%13,223,500178,036,000128%13.462.54%13.280.71%13.221.19%13.070.10%-1.13%
2022-08-1013.1013.3312.9613.11-0.30%-0.16%0.41%6,771,90088,921,00066%13.130.22%13.180.38%13.060.47%13.06-0.34%-1.16%
2022-08-0913.3613.4112.9813.15-0.60%0.37%0.37%8,217,000107,658,00076%13.10-1.42%13.130.75%13.000.80%13.10-0.47%-1.15%
2022-08-0813.3013.6113.1113.23-0.68%-0.45%0.50%9,723,400129,222,00088%13.291.85%13.041.13%12.900.01%13.16-0.39%-1.11%
2022-08-0512.7313.4012.7313.324.72%2.08%0.79%14,614,800190,710,000123%13.053.21%12.891.29%12.90-0.22%13.22-1.61%-1.06%
2022-08-0412.7112.8012.4612.721.35%0.61%-5.29%6,772,00085,618,00045%12.64-1.53%12.73-1.21%12.93-0.97%13.43-2.36%-1.00%
2022-08-0312.5313.1012.4912.550.08%-2.25%-8.76%11,854,800152,202,00070%12.841.25%12.88-0.98%13.05-1.07%13.76-2.59%-0.74%
2022-08-0213.2313.2312.3712.54-6.21%-1.10%-11.20%16,387,400207,794,00080%12.68-5.16%13.01-2.63%13.19-2.04%14.12-2.68%-0.46%
2022-08-0113.1713.5313.0013.371.60%0.00%-7.86%7,928,000105,997,00036%13.370.91%13.36-0.41%13.47-0.41%14.51-0.54%-0.06%
2022-07-2913.2013.5013.1013.16-1.50%-0.67%-9.79%10,713,400141,940,00045%13.25-1.73%13.42-1.08%13.52-1.64%14.59-0.38%0.01%
2022-07-2813.5113.6513.3613.36-0.82%-0.90%-8.76%9,439,100127,255,00041%13.48-0.27%13.56-0.34%13.75-2.79%14.64-0.25%-0.01%
2022-07-2713.8113.8113.3613.47-1.89%-0.36%-8.24%11,492,000155,358,00049%13.52-1.08%13.61-1.60%14.14-2.68%14.68-0.25%0.12%
2022-07-2613.5813.9313.3313.732.39%0.46%-6.71%12,335,600168,585,00051%13.670.26%13.83-3.36%14.53-2.29%14.72-0.02%0.23%
2022-07-2513.8014.0413.3813.41-3.04%-1.63%-8.90%15,296,600208,516,00062%13.63-2.40%14.31-3.17%14.87-0.82%14.720.04%0.37%
2022-07-2214.8715.0013.4013.83-7.06%-0.98%-6.01%36,713,100512,777,000148%13.97-8.12%14.78-4.11%15.00-1.64%14.71-1.00%0.50%
2022-07-2115.1015.6514.8214.88-2.04%-2.11%0.11%25,841,000392,818,000117%15.20-0.69%15.410.44%15.250.57%14.860.31%0.72%
2022-07-2016.4016.4014.7115.19-5.00%-0.76%2.52%35,967,600550,511,000170%15.31-2.39%15.350.76%15.161.34%14.820.16%0.80%
2022-07-1915.0016.2714.8815.995.96%1.98%8.08%34,929,200547,706,000172%15.685.43%15.234.22%14.963.70%14.791.29%1.01%
2022-07-1814.4115.3014.2815.097.02%1.46%3.32%21,574,900320,882,000112%14.874.35%14.611.65%14.431.86%14.610.23%1.04%
2022-07-1514.6014.6013.9514.10-1.12%-1.07%-3.24%8,226,400117,252,00040%14.25-1.09%14.380.87%14.16-1.46%14.57-0.63%1.21%
2022-07-1414.3814.8014.1214.26-1.66%-1.04%-2.76%13,097,600188,740,00053%14.410.02%14.251.11%14.37-0.49%14.671.08%1.63%
2022-07-1313.9914.7013.8814.504.69%0.65%-0.06%18,496,100266,471,00066%14.413.35%14.10-1.82%14.44-1.47%14.510.84%1.82%
2022-07-1213.8314.3413.4013.850.36%-0.65%-3.74%15,815,200220,461,00053%13.94-0.12%14.36-1.44%14.66-0.43%14.391.42%1.89%
2022-07-1113.9414.6313.7013.80-4.76%-1.12%-2.72%23,799,200332,132,00072%13.96-6.60%14.57-3.00%14.72-0.80%14.191.29%2.13%
2022-07-0815.0015.4514.3914.49-2.09%-3.03%3.46%27,504,100410,958,00083%14.941.04%15.020.77%14.84-0.20%14.011.23%2.55%
2022-07-0714.9515.0014.5314.800.00%0.08%6.97%19,005,300281,054,00060%14.79-2.81%14.900.59%14.872.19%13.841.15%2.47%