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:
银信科技( 300231.SZ 深证)
板块 :计算机应用服务   
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
2022-09-306.466.556.436.480.00%-0.34%-3.47%2,658,10017,284,00072%6.50-0.29%6.52-0.29%6.54-0.98%6.71-0.97%-1.00%
2022-09-296.556.616.426.480.00%-0.63%-4.41%3,034,60019,788,00076%6.52-0.26%6.54-0.26%6.61-1.17%6.78-1.24%-0.95%
2022-09-286.626.636.486.48-2.11%-0.89%-5.59%2,869,40018,761,00065%6.54-0.44%6.56-1.34%6.68-0.83%6.86-1.01%-0.87%
2022-09-276.506.636.496.622.00%0.81%-4.53%2,385,60015,666,00051%6.570.03%6.65-1.44%6.74-0.58%6.93-1.00%-0.79%
2022-09-266.686.696.456.49-3.57%-1.14%-7.34%4,233,10027,791,00085%6.57-3.14%6.74-1.36%6.78-0.92%7.00-1.13%-0.68%
2022-09-236.906.926.686.73-2.46%-0.71%-5.00%4,063,80027,543,00083%6.78-2.19%6.84-0.36%6.84-1.06%7.08-0.94%-0.58%
2022-09-226.856.986.856.90-0.14%-0.43%-3.51%3,248,50022,513,00065%6.931.60%6.860.34%6.91-1.02%7.15-0.90%-0.48%
2022-09-216.806.936.686.911.17%1.30%-4.24%4,562,60031,123,00083%6.82-0.39%6.84-1.48%6.99-1.24%7.22-1.02%-0.39%
2022-09-206.876.926.806.830.44%-0.26%-6.31%3,083,90021,120,00054%6.850.02%6.94-1.57%7.07-1.26%7.29-0.72%-0.30%
2022-09-197.027.026.766.80-2.86%-0.69%-7.39%5,462,10037,400,00092%6.85-3.54%7.05-1.87%7.16-1.53%7.34-1.08%-0.23%
2022-09-167.137.217.007.00-2.10%-1.38%-5.70%5,075,10036,022,00083%7.10-1.14%7.19-1.39%7.27-0.91%7.42-0.51%-0.14%
2022-09-157.257.357.057.15-1.92%-0.42%-4.17%6,923,10049,710,000107%7.18-1.36%7.29-1.30%7.34-1.28%7.46-0.35%-0.09%
2022-09-147.337.337.237.29-1.62%0.15%-2.63%5,167,40037,612,00081%7.28-2.41%7.38-0.77%7.44-0.79%7.49-0.31%-0.08%
2022-09-137.457.557.397.41-0.67%-0.66%-1.33%4,561,80034,027,00071%7.460.42%7.44-0.51%7.50-0.28%7.510.11%-0.05%
2022-09-097.427.477.347.460.95%0.43%-0.56%4,354,60032,344,00067%7.43-0.08%7.48-0.57%7.52-0.36%7.50-0.13%-0.09%
2022-09-087.527.567.387.39-2.25%-0.59%-1.62%5,622,60041,801,00083%7.43-1.50%7.52-0.56%7.54-0.09%7.510.07%-0.12%
2022-09-077.617.617.497.56-0.79%0.17%0.71%6,709,20050,636,000100%7.55-0.36%7.56-0.13%7.550.33%7.510.01%-0.16%
2022-09-067.587.637.527.620.40%0.61%1.52%5,784,30043,811,00085%7.570.05%7.570.37%7.530.05%7.51-0.13%-0.18%
2022-09-057.627.677.517.59-0.39%0.26%0.98%5,630,00042,621,00082%7.57-0.04%7.550.56%7.520.41%7.52-0.01%-0.15%
2022-09-027.457.647.457.622.70%0.62%1.37%8,625,90065,324,000127%7.570.97%7.500.20%7.490.11%7.52-0.13%-0.15%
2022-09-017.337.617.337.421.09%-1.07%-1.42%8,740,00065,553,000128%7.501.20%7.490.58%7.480.32%7.53-0.07%-0.11%
2022-08-317.587.607.337.34-2.78%-0.96%-2.55%6,351,60047,069,00096%7.41-1.76%7.45-0.69%7.46-0.37%7.53-0.19%-0.08%
2022-08-307.407.637.407.551.75%0.08%0.05%6,742,10050,863,000106%7.542.61%7.500.71%7.49-0.32%7.55-0.07%-0.02%
2022-08-297.357.457.177.42-0.40%0.92%-1.73%4,895,10035,991,00075%7.35-2.58%7.44-0.72%7.51-0.48%7.55-0.29%0.06%
2022-08-267.477.677.437.450.68%-1.29%-1.62%7,906,00059,670,000124%7.552.25%7.50-0.48%7.55-0.36%7.57-0.34%0.10%
2022-08-257.547.547.307.40-0.80%0.26%-2.62%6,028,30044,496,00093%7.38-2.11%7.53-0.84%7.57-0.41%7.60-0.42%0.17%
2022-08-247.767.767.457.46-3.49%-1.06%-2.24%7,439,40056,096,000114%7.54-1.72%7.60-0.60%7.60-0.09%7.63-0.11%0.24%
2022-08-237.597.747.537.731.71%0.76%1.19%6,363,80048,820,000103%7.671.08%7.640.50%7.610.21%7.640.13%0.26%
2022-08-227.557.677.367.600.13%0.13%-0.38%5,095,10038,674,00084%7.59-0.85%7.610.12%7.60-0.11%7.630.03%0.26%
2022-08-197.607.737.567.590.00%-0.85%-0.49%8,404,10064,331,000140%7.661.44%7.600.41%7.60-0.33%7.630.24%0.27%