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
2019-01-2110.9911.1810.5310.920.83%-0.15%-7.77%12,368,900135,267,00043%10.94-1.73%11.35-2.73%11.74-0.52%11.840.84%1.19%
2019-01-1811.7511.8410.6210.83-7.59%-2.69%-7.77%18,900,200210,333,00065%11.13-6.56%11.67-3.53%11.80-4.65%11.740.94%1.15%
2019-01-1711.7912.2111.6011.72-1.84%-1.60%0.75%16,321,500194,393,00059%11.91-0.97%12.091.36%12.370.11%11.630.91%1.08%
2019-01-1611.8712.2811.6011.94-0.50%-0.72%3.57%16,933,400203,663,00059%12.03-1.75%11.93-4.51%12.361.49%11.530.20%1.10%
2019-01-1511.9812.8511.9012.00-7.05%-1.97%4.30%27,103,700331,783,00090%12.244.92%12.490.47%12.182.37%11.510.45%1.45%
2019-01-1411.1513.1011.0312.915.39%10.65%12.71%38,358,100447,510,000116%11.67-12.46%12.440.71%11.901.68%11.451.18%2.17%
2019-01-1113.0613.8612.2112.25-2.78%-8.08%8.22%46,166,900615,259,000165%13.3310.24%12.3510.09%11.707.92%11.323.98%2.55%
2019-01-1012.0012.6011.1112.6010.04%4.23%15.73%33,723,000407,691,000118%12.0910.17%11.226.30%10.842.99%10.892.37%2.94%
2019-01-0910.5011.4510.0011.459.99%4.35%7.66%26,529,300291,104,00091%10.977.08%10.553.10%10.53-1.73%10.640.90%2.95%
2019-01-0810.2610.599.8810.410.00%1.58%-1.23%23,789,900243,798,00082%10.25-1.45%10.23-2.20%10.71-2.66%10.540.12%2.86%
2019-01-0710.0410.779.9110.413.48%0.11%-1.11%26,483,800275,415,000100%10.403.51%10.46-4.11%11.000.26%10.530.40%2.79%
2019-01-0410.0610.329.6610.06-5.27%0.14%-4.05%24,846,800249,606,00099%10.05-7.25%10.91-3.86%10.980.50%10.490.30%2.70%
2019-01-0311.2211.6510.4910.62-8.84%-1.95%1.59%33,078,500358,267,000155%10.83-6.30%11.351.18%10.921.84%10.451.12%2.61%
2019-01-0211.0412.2610.8511.650.69%0.79%12.69%37,586,300434,474,000219%11.56-0.04%11.224.55%10.723.58%10.343.69%2.37%
2018-12-2811.1312.2710.6711.573.77%0.05%16.05%43,951,900508,265,000321%11.5611.51%10.738.36%10.356.90%9.977.59%1.83%
2018-12-2710.1011.159.5111.159.96%7.52%20.32%32,883,800341,012,000303%10.373.80%9.905.15%9.695.20%9.275.03%0.95%
2018-12-2610.0510.149.4210.149.98%1.50%14.93%33,402,400333,692,000406%9.9913.15%9.4210.74%9.2110.34%8.827.91%0.35%
2018-12-258.589.228.379.2210.02%4.43%12.77%16,997,900150,069,000287%8.838.54%8.517.04%8.344.85%8.182.42%-0.56%
2018-12-247.748.387.658.389.97%3.02%4.97%7,092,30057,686,000139%8.135.39%7.950.32%7.961.40%7.980.03%-0.94%
2018-12-217.727.907.557.62-3.42%-1.27%-4.52%3,642,20028,111,00073%7.72-1.61%7.92-0.15%7.850.19%7.98-0.55%-0.95%
2018-12-207.877.987.707.89-1.13%0.59%-1.68%4,979,00039,055,000102%7.84-2.84%7.930.70%7.83-0.66%8.03-0.51%-0.88%
2018-12-197.638.327.577.982.05%-1.15%-1.07%7,382,60059,602,000159%8.073.93%7.882.18%7.88-0.14%8.07-0.63%-0.86%
2018-12-187.757.937.527.821.96%0.67%-3.66%3,628,30028,183,00080%7.771.48%7.71-1.43%7.90-1.45%8.12-1.30%-0.81%
2018-12-177.487.837.477.672.13%0.20%-6.74%4,627,00035,418,00097%7.66-0.79%7.82-2.18%8.01-1.34%8.22-1.69%-0.70%
2018-12-148.108.107.447.51-7.17%-2.67%-10.22%6,767,40052,219,000136%7.72-5.33%8.00-3.40%8.12-2.04%8.37-1.19%-0.56%
2018-12-138.148.328.028.09-1.10%-0.74%-4.44%4,568,60037,232,00098%8.15-1.55%8.28-0.66%8.29-0.40%8.47-0.96%-0.53%
2018-12-128.428.438.168.18-3.76%-1.18%-4.31%4,229,50035,011,00085%8.28-1.39%8.33-0.20%8.32-0.81%8.55-1.20%-0.49%
2018-12-118.168.508.118.503.03%1.25%-1.76%4,913,90041,250,00091%8.401.05%8.350.53%8.39-1.35%8.65-1.38%-0.44%
2018-12-108.228.478.138.250.49%-0.70%-5.96%3,034,60025,211,00046%8.31-0.16%8.31-1.25%8.51-1.39%8.77-0.09%-0.40%
2018-12-078.198.488.148.210.00%-1.33%-6.50%3,309,50027,537,00046%8.320.40%8.41-2.20%8.630.15%8.780.14%-0.42%