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:
深桑达A( 000032.SZ 深证)
板块 :通讯设备_h   
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
2019-03-259.8110.999.8010.422.96%-0.61%3.05%14,035,600147,154,000177%10.484.84%10.351.65%10.261.45%10.111.23%0.92%
2019-03-2210.1810.209.8010.12-1.75%1.20%1.31%8,764,80087,649,000116%10.00-4.27%10.18-0.27%10.110.14%9.990.79%0.86%
2019-03-219.7310.679.6410.306.19%-1.40%3.92%13,235,500138,256,000178%10.457.64%10.213.93%10.103.13%9.911.51%0.88%
2019-03-209.969.969.559.70-2.12%-0.05%-0.66%3,876,20037,620,00051%9.71-2.19%9.83-0.57%9.79-0.70%9.760.50%0.86%
2019-03-1910.0410.069.789.91-1.29%-0.12%2.01%3,908,20038,776,00049%9.920.76%9.881.05%9.86-0.88%9.720.76%0.91%
2019-03-189.9210.049.6410.041.83%1.96%4.13%4,463,30043,952,00052%9.85-0.35%9.78-0.71%9.950.59%9.640.67%0.93%
2019-03-159.6110.209.619.862.60%-0.22%2.94%6,218,60061,454,00070%9.882.84%9.85-1.27%9.891.05%9.580.49%0.94%
2019-03-149.709.959.349.61-1.44%0.01%0.83%5,615,20053,959,00064%9.61-3.84%9.980.34%9.790.34%9.530.39%0.93%
2019-03-1310.3010.309.579.75-5.52%-2.43%2.70%7,918,10079,125,00096%9.99-1.22%9.941.81%9.751.19%9.491.00%0.94%
2019-03-129.8110.399.7010.325.41%2.02%9.79%13,784,900139,448,000173%10.125.57%9.772.64%9.642.43%9.401.91%0.90%
2019-03-119.279.799.279.795.72%2.17%6.14%7,794,20074,683,00097%9.581.19%9.510.82%9.410.93%9.220.57%0.80%
2019-03-089.259.789.139.26-2.53%-2.21%0.96%11,496,000108,856,000132%9.47-0.47%9.441.04%9.320.83%9.171.05%0.90%
2019-03-079.429.789.339.501.28%-0.15%4.66%9,972,00094,876,000112%9.512.15%9.341.61%9.241.29%9.081.26%0.95%
2019-03-069.309.509.189.38-0.11%0.71%4.64%9,275,90086,397,000104%9.311.24%9.191.08%9.131.12%8.960.96%0.90%
2019-03-058.959.408.839.395.03%2.07%5.76%10,750,40098,902,000126%9.201.73%9.091.45%9.030.83%8.880.97%0.83%
2019-03-048.959.178.928.940.22%-1.15%1.66%8,169,40073,888,00097%9.041.96%8.960.95%8.95-0.39%8.790.79%0.83%
2019-03-018.948.998.768.920.00%0.56%2.23%3,285,30029,139,00038%8.87-0.11%8.88-0.55%8.990.48%8.730.39%0.84%
2019-02-288.838.988.798.920.56%0.45%2.63%4,188,70037,196,00048%8.88-0.06%8.93-0.91%8.940.91%8.690.52%0.87%
2019-02-278.789.018.758.870.34%-0.17%2.59%6,607,90058,708,00073%8.89-0.99%9.010.59%8.860.81%8.650.56%0.91%
2019-02-269.119.138.848.84-4.54%-1.49%2.81%11,087,50099,498,000118%8.97-1.35%8.961.51%8.791.12%8.600.95%1.09%
2019-02-258.879.398.829.263.58%1.79%8.72%14,520,500132,096,000166%9.103.22%8.832.95%8.692.25%8.521.59%1.11%
2019-02-228.339.148.308.947.32%1.44%6.63%14,988,400132,087,000190%8.814.82%8.572.49%8.501.86%8.381.51%0.98%
2019-02-218.208.608.148.331.34%-0.93%0.86%8,994,40075,623,000126%8.412.69%8.360.34%8.350.46%8.260.74%0.81%
2019-02-208.368.368.088.22-1.67%0.39%0.27%5,551,10045,454,00081%8.19-2.89%8.34-0.31%8.31-0.43%8.200.27%0.59%
2019-02-198.608.648.208.36-0.95%-0.85%2.25%8,563,10072,202,000137%8.431.15%8.360.83%8.350.70%8.180.99%0.36%
2019-02-188.328.498.178.443.30%1.25%4.25%8,445,40070,403,000148%8.340.41%8.29-0.33%8.290.68%8.100.86%0.22%
2019-02-158.328.448.168.17-0.73%-1.59%1.78%6,140,30050,975,000118%8.300.81%8.320.62%8.230.86%8.030.75%0.11%
2019-02-148.318.388.158.23-2.37%-0.06%3.30%7,416,80061,078,000152%8.24-1.78%8.270.69%8.161.13%7.970.90%0.02%
2019-02-138.448.568.258.432.68%0.55%6.76%11,626,00097,471,000269%8.383.38%8.213.15%8.072.83%7.902.31%-0.08%
2019-02-127.978.387.868.210.00%1.23%6.37%6,882,60055,816,000198%8.112.58%7.962.46%7.852.37%7.721.18%-0.31%