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:
汇源通信( 000586.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
2019-08-2012.3312.3511.9012.06-1.23%0.01%0.64%11,654,300140,537,000104%12.06-0.61%12.041.92%11.91-0.17%11.980.47%-0.98%
2019-08-1912.0312.3611.9012.213.04%0.63%2.37%12,759,100154,802,000111%12.132.00%11.810.37%11.930.42%11.93-0.27%-1.13%
2019-08-1611.7412.0711.6311.851.11%-0.38%-0.91%10,947,000130,213,00093%11.904.36%11.76-0.78%11.880.03%11.96-1.05%-1.12%
2019-08-1511.1111.9310.9211.72-0.93%2.83%-3.03%12,403,900141,383,00094%11.40-5.71%11.86-1.74%11.87-1.50%12.09-1.56%-1.03%
2019-08-1412.3812.4511.7911.83-1.74%-2.13%-3.65%9,580,600115,808,00076%12.09-0.58%12.070.59%12.05-0.07%12.28-1.37%-0.84%
2019-08-1311.9512.4611.8612.04-0.50%-0.97%-3.29%11,531,500140,200,00087%12.161.96%12.00-0.08%12.061.12%12.45-1.39%-0.71%
2019-08-1211.7912.1011.7112.103.07%1.48%-4.15%8,669,600103,376,00060%11.920.35%12.01-0.50%11.93-0.85%12.62-1.66%-0.57%
2019-08-0912.3012.3811.3111.74-4.24%-1.20%-8.55%11,063,100131,459,00068%11.88-2.55%12.071.03%12.03-1.78%12.84-0.77%-0.32%
2019-08-0811.8812.3611.8812.262.17%0.54%-5.23%10,888,400132,772,00067%12.190.69%11.94-0.70%12.25-1.56%12.94-0.95%-0.20%
2019-08-0711.8212.3811.7312.002.04%-0.92%-8.12%13,136,000159,086,00075%12.114.31%12.03-2.24%12.44-2.33%13.06-1.26%-0.04%
2019-08-0611.9311.9311.2011.76-4.31%1.28%-11.09%14,941,300173,483,00073%11.61-6.54%12.30-4.15%12.74-3.20%13.23-1.03%0.18%
2019-08-0512.4912.7312.1612.29-1.68%-1.07%-8.04%12,785,200158,836,00061%12.42-2.79%12.83-2.74%13.16-1.91%13.37-0.13%0.36%
2019-08-0212.9313.2312.4512.50-6.92%-2.19%-6.59%18,210,600232,735,00090%12.78-4.36%13.20-2.42%13.42-0.80%13.38-0.19%0.41%
2019-08-0113.2513.5913.1913.43-0.67%0.50%0.17%11,758,000157,118,00060%13.36-1.38%13.52-0.77%13.52-0.16%13.410.34%0.47%
2019-07-3113.4113.7813.2213.52-0.29%-0.22%1.18%15,823,500214,401,00077%13.55-0.42%13.630.57%13.55-0.14%13.36-0.05%0.50%
2019-07-3013.7213.9313.4613.56-1.81%-0.35%1.43%17,498,200238,098,00077%13.61-0.63%13.550.18%13.570.49%13.370.05%0.71%
2019-07-2913.0514.1513.0513.814.94%0.85%3.35%24,329,200333,147,00096%13.693.77%13.530.16%13.501.09%13.360.83%1.08%
2019-07-2613.3513.4513.0013.16-2.66%-0.27%-0.70%12,486,400164,752,00049%13.20-2.49%13.510.13%13.350.25%13.250.42%0.94%
2019-07-2513.6013.7813.3613.52-2.52%-0.09%2.44%20,020,200270,913,00082%13.53-0.57%13.491.18%13.320.76%13.200.61%0.81%
2019-07-2413.2713.8913.2313.873.51%1.91%5.73%31,520,000428,996,000139%13.612.18%13.331.81%13.220.15%13.120.94%0.63%
2019-07-2312.8813.8512.7213.404.20%0.60%3.11%28,228,300375,992,000138%13.325.02%13.091.07%13.20-0.39%13.000.78%0.46%
2019-07-2213.0513.1912.3512.86-1.30%1.40%-0.28%13,109,200166,266,00068%12.68-2.73%12.96-2.16%13.250.52%12.900.41%0.28%
2019-07-1912.9813.3512.8013.03-1.51%-0.07%1.46%17,932,400233,827,00098%13.040.02%13.24-0.83%13.180.63%12.840.37%0.09%
2019-07-1812.8313.4812.6213.230.46%1.49%3.39%26,364,100343,673,000154%13.04-3.34%13.350.82%13.100.64%12.800.67%-0.09%
2019-07-1713.3614.1913.0713.17-4.98%-2.34%3.61%37,144,600500,937,000251%13.490.44%13.252.46%13.022.44%12.712.02%-0.28%
2019-07-1612.8613.8612.4513.8610.00%3.22%11.24%46,719,400627,320,000389%13.438.76%12.938.33%12.717.60%12.463.79%-0.65%
2019-07-1511.5612.6011.4512.6010.04%2.06%4.97%19,476,700240,467,000214%12.359.10%11.934.62%11.812.78%12.00-0.60%-1.14%
2019-07-1211.4211.4810.9211.450.88%1.18%-5.18%7,477,50084,619,00077%11.32-1.02%11.41-0.44%11.49-1.37%12.08-0.90%-1.22%
2019-07-1111.5011.6011.2211.350.09%-0.73%-6.85%6,877,20078,627,00065%11.43-0.45%11.46-0.94%11.65-1.16%12.19-1.22%-1.32%
2019-07-1011.6311.6811.3011.340.00%-1.26%-8.07%6,193,30071,131,00053%11.490.29%11.57-1.63%11.79-1.41%12.34-0.76%-1.47%