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
2022-08-173.243.303.223.302.17%0.00%0.00%24,818,10081,119,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-08-163.263.263.213.230.00%-0.12%1.89%15,852,90051,263,00072%3.23-0.15%3.240.47%3.220.41%3.170.67%-0.22%
2022-08-153.293.293.223.23-1.22%-0.28%2.57%20,650,20066,877,00085%3.24-0.49%3.230.72%3.200.35%3.150.13%-0.39%
2022-08-123.213.293.203.271.55%0.46%3.97%26,715,90086,968,000114%3.261.91%3.211.20%3.190.89%3.150.13%-0.37%
2022-08-113.143.223.143.222.88%0.81%2.52%26,657,50085,154,000115%3.191.72%3.170.16%3.170.80%3.14-0.13%-0.33%
2022-08-103.153.173.113.13-0.95%-0.32%-0.48%15,142,70047,546,00066%3.14-0.38%3.160.13%3.140.38%3.15-0.25%-0.30%
2022-08-093.193.193.133.16-0.63%0.25%0.22%16,514,70052,056,00071%3.15-0.97%3.160.67%3.130.64%3.15-0.22%-0.26%
2022-08-083.193.213.173.180.00%-0.09%0.63%25,907,20082,458,000113%3.181.24%3.141.10%3.110.13%3.16-0.13%-0.21%
2022-08-053.083.183.083.183.25%1.15%0.51%32,432,100101,974,000145%3.142.58%3.101.11%3.10-0.45%3.16-0.66%-0.19%
2022-08-043.053.093.033.080.98%0.49%-3.30%18,629,50057,092,00082%3.07-0.52%3.07-0.87%3.12-0.95%3.19-1.03%-0.10%
2022-08-033.053.133.033.05-0.33%-1.01%-5.22%23,901,10073,646,00096%3.080.46%3.10-1.43%3.15-0.94%3.22-0.68%0.07%
2022-08-023.203.203.023.06-4.97%-0.23%-5.56%41,172,500126,267,000164%3.07-4.63%3.14-3.09%3.18-2.07%3.24-1.01%0.17%
2022-08-013.213.243.183.220.00%0.12%-1.62%13,622,70043,814,00059%3.22-0.89%3.24-0.22%3.25-0.12%3.270.31%0.27%
2022-07-293.243.283.223.22-0.92%-0.77%-1.32%20,452,30066,359,00082%3.25-0.43%3.25-0.12%3.25-0.43%3.260.46%0.21%
2022-07-283.253.293.233.250.62%-0.28%0.06%18,604,10060,637,00074%3.260.49%3.250.19%3.26-0.76%3.250.22%0.09%
2022-07-273.283.283.233.23-1.52%-0.40%-0.34%18,889,90061,252,00075%3.24-0.40%3.25-0.70%3.29-0.24%3.240.19%0.00%
2022-07-263.253.293.233.281.55%0.74%1.39%16,175,80052,674,00064%3.260.40%3.27-1.03%3.300.12%3.240.25%-0.09%
2022-07-253.283.303.223.23-1.52%-0.40%0.09%18,081,90058,643,00070%3.24-1.55%3.30-0.30%3.290.61%3.230.09%-0.18%
2022-07-223.323.363.243.28-1.80%-0.43%1.74%28,935,50095,324,000113%3.29-1.41%3.310.42%3.271.02%3.220.19%-0.25%
2022-07-213.303.383.273.341.21%-0.03%3.79%36,680,400122,563,000149%3.341.37%3.301.98%3.241.28%3.220.66%-0.30%
2022-07-203.303.323.273.300.61%0.12%3.22%23,816,50078,496,000104%3.301.32%3.241.73%3.200.66%3.200.35%-0.39%
2022-07-193.223.293.203.281.86%0.83%2.95%29,314,20095,358,000127%3.252.23%3.181.11%3.180.73%3.190.00%-0.47%
2022-07-183.103.223.103.224.55%1.19%1.07%35,589,300113,228,000142%3.182.91%3.150.16%3.150.03%3.19-0.34%-0.54%
2022-07-153.133.143.073.08-1.91%-0.39%-3.66%24,026,50074,290,00098%3.09-1.81%3.14-0.66%3.15-1.10%3.20-0.71%-0.53%
2022-07-143.163.173.133.14-0.95%-0.29%-2.48%17,459,70054,984,00071%3.15-1.13%3.16-0.47%3.19-0.28%3.22-0.65%-0.48%
2022-07-133.153.233.153.171.28%-0.47%-2.19%23,156,40073,744,00091%3.191.18%3.18-0.72%3.200.03%3.24-0.71%-0.47%
2022-07-123.203.203.133.13-1.88%-0.57%-4.11%21,361,70067,245,00079%3.15-1.56%3.20-0.59%3.20-0.62%3.26-0.67%-0.41%
2022-07-113.233.243.173.19-1.54%-0.25%-2.92%19,693,80062,988,00071%3.20-1.54%3.220.25%3.22-0.50%3.29-0.58%-0.35%
2022-07-083.213.283.193.241.25%-0.25%-1.97%24,216,30078,645,00083%3.251.50%3.210.00%3.23-0.43%3.31-0.33%-0.31%
2022-07-073.173.233.163.200.00%0.00%-3.50%16,556,70052,986,00056%3.200.60%3.21-0.71%3.25-0.86%3.32-0.27%-0.28%