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:
绿盟科技( 300369.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
2022-09-308.338.388.108.15-1.57%-1.20%-6.15%6,766,40055,817,00078%8.25-1.54%8.37-1.32%8.44-1.18%8.68-1.75%-0.69%
2022-09-298.448.538.228.28-0.72%-1.17%-6.32%6,836,40057,275,00071%8.38-1.16%8.49-0.33%8.55-1.34%8.84-0.91%-0.52%
2022-09-288.668.668.348.34-3.81%-1.60%-6.50%8,116,60068,795,00082%8.48-1.17%8.51-1.17%8.66-0.80%8.92-0.64%-0.46%
2022-09-278.438.688.428.673.83%1.10%-3.42%9,131,60078,313,00095%8.581.11%8.62-1.70%8.73-0.81%8.98-0.92%-0.43%
2022-09-268.658.668.318.35-3.91%-1.56%-7.84%8,203,20069,576,00082%8.48-3.78%8.76-1.36%8.80-1.13%9.06-0.64%-0.35%
2022-09-238.999.048.678.69-3.55%-1.42%-4.69%7,179,20063,288,00075%8.82-2.58%8.89-0.38%8.90-1.79%9.12-0.25%-0.35%
2022-09-228.859.158.829.010.45%-0.42%-1.43%6,832,30061,817,00072%9.052.69%8.920.33%9.07-0.48%9.14-0.15%-0.39%
2022-09-218.899.008.618.970.56%1.80%-2.02%8,421,30074,202,00083%8.81-1.26%8.89-2.61%9.11-0.62%9.16-0.53%-0.50%
2022-09-208.999.038.848.920.45%-0.03%-3.09%6,342,00056,591,00062%8.920.01%9.13-0.83%9.17-0.70%9.20-0.36%-0.55%
2022-09-199.289.308.808.88-4.31%-0.47%-3.86%14,062,000125,457,000132%8.92-5.04%9.20-1.28%9.23-0.80%9.24-0.72%-0.61%
2022-09-169.179.659.109.281.20%-1.22%-0.26%15,665,700147,185,000158%9.400.97%9.320.26%9.310.77%9.30-0.09%-0.68%
2022-09-159.319.489.119.17-1.08%-1.45%-1.52%9,494,70088,345,000103%9.311.41%9.300.56%9.230.24%9.31-0.34%-0.74%
2022-09-149.159.309.089.27-0.22%1.02%-0.79%6,475,80059,421,00069%9.18-2.10%9.250.27%9.21-0.38%9.34-0.32%-0.80%
2022-09-139.229.569.209.291.31%-0.89%-0.90%10,058,30094,278,000107%9.372.58%9.220.69%9.250.03%9.37-0.13%-0.88%
2022-09-099.089.249.009.171.44%0.36%-2.30%7,376,10067,396,00076%9.140.23%9.16-0.78%9.24-0.63%9.39-0.60%-1.02%
2022-09-089.239.279.049.04-2.06%-0.83%-4.27%8,365,70076,262,00086%9.12-1.00%9.23-0.79%9.30-0.78%9.44-0.66%-1.06%
2022-09-079.299.329.139.23-1.39%0.24%-2.90%10,864,200100,034,000115%9.21-1.62%9.30-0.85%9.38-0.90%9.51-1.28%-1.07%
2022-09-069.509.529.289.36-0.74%0.00%-2.79%9,421,90088,189,00098%9.360.08%9.38-0.61%9.46-0.38%9.63-1.04%-0.98%
2022-09-059.389.529.199.430.53%0.82%-3.08%10,608,30099,216,000111%9.35-0.85%9.44-0.97%9.50-0.33%9.73-0.97%-0.88%
2022-09-029.559.569.359.38-1.16%-0.56%-4.53%11,727,500110,623,000129%9.43-1.56%9.53-0.56%9.53-0.87%9.83-1.34%-0.78%
2022-09-019.579.729.459.49-0.84%-0.96%-4.70%7,643,90073,242,00087%9.58-0.41%9.590.36%9.61-0.55%9.96-0.74%-0.64%
2022-08-319.539.759.469.570.42%-0.53%-4.61%9,523,50091,625,000110%9.620.69%9.55-0.68%9.67-1.54%10.03-0.92%-0.54%
2022-08-309.509.689.469.53-0.21%-0.26%-5.88%7,822,20074,739,00092%9.560.67%9.62-1.04%9.82-1.63%10.13-1.11%-0.41%
2022-08-299.429.619.309.55-2.05%0.62%-6.73%10,082,40095,689,000114%9.49-3.85%9.72-2.99%9.98-1.86%10.24-1.56%-0.22%
2022-08-269.9910.029.729.75-2.01%-1.23%-6.26%7,082,30069,912,00079%9.87-0.40%10.02-1.66%10.17-1.32%10.40-1.03%-0.03%
2022-08-2510.0210.049.799.95-0.50%0.39%-5.32%6,441,00063,835,00066%9.91-2.46%10.19-1.15%10.30-0.84%10.51-0.74%0.13%
2022-08-2410.4710.589.9810.00-4.58%-1.58%-5.54%12,501,900127,027,000115%10.16-2.79%10.31-1.75%10.39-1.05%10.59-0.39%0.26%
2022-08-2310.4310.5410.3410.480.58%0.26%-1.39%8,100,60084,677,00079%10.450.37%10.49-0.11%10.50-0.43%10.630.02%0.32%
2022-08-2210.3810.5310.1710.420.19%0.05%-1.94%6,267,30065,272,00060%10.42-1.61%10.50-0.38%10.55-0.66%10.63-0.03%0.35%
2022-08-1910.5610.7610.4010.400.00%-1.75%-2.15%8,659,50091,664,00081%10.591.00%10.54-0.22%10.62-0.62%10.630.13%0.39%