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
2019-06-1814.8015.0614.1514.48-2.62%-0.45%-5.09%15,669,600227,924,00040%14.55-0.17%14.61-2.82%15.221.16%15.26-0.57%1.55%
2019-06-1714.2914.9813.8014.872.98%2.05%-3.09%19,729,800287,476,00047%14.57-0.68%15.03-2.45%15.040.13%15.34-0.18%2.21%
2019-06-1414.9915.3614.1514.44-5.62%-1.57%-6.06%24,646,900361,577,00061%14.67-4.98%15.411.53%15.02-0.23%15.370.88%2.31%
2019-06-1316.0416.2014.7015.30-5.56%-0.89%0.41%43,450,600670,798,000115%15.44-1.72%15.171.48%15.06-0.50%15.241.12%2.29%
2019-06-1214.3416.2014.1516.209.98%3.13%7.51%55,331,300869,121,000162%15.7110.75%14.953.23%15.13-1.01%15.071.87%2.18%
2019-06-1114.1815.0013.2614.731.66%3.85%-0.41%41,427,000587,582,000125%14.18-3.33%14.49-4.73%15.29-2.06%14.790.49%1.98%
2019-06-1013.8915.3413.8914.49-1.70%-1.24%-1.56%35,220,800516,753,000121%14.67-1.33%15.20-3.82%15.61-0.91%14.720.97%1.94%
2019-06-0615.1115.3414.7414.74-10.01%-0.87%1.12%15,403,500229,048,00059%14.87-4.84%15.81-0.48%15.752.17%14.581.41%1.86%
2019-06-0515.0916.3814.7916.3810.01%4.82%13.95%56,418,600881,650,000230%15.63-3.76%15.88-0.35%15.422.92%14.383.42%1.75%
2019-06-0417.6617.6614.5114.89-7.23%-8.30%7.12%57,594,400935,144,000284%16.243.02%15.948.76%14.988.05%13.906.06%1.56%
2019-06-0315.3816.0515.0316.0510.01%1.83%22.46%46,516,500733,133,000259%15.768.03%14.6615.54%13.8612.79%13.116.08%1.23%
2019-05-3114.5914.5914.5914.5910.03%0.00%18.09%6,597,40096,257,00039%14.5916.28%12.683.66%12.292.79%12.360.75%0.81%
2019-05-3012.1613.2611.8213.2610.04%5.68%8.13%24,206,700303,727,000115%12.553.51%12.243.41%11.962.05%12.260.71%0.91%
2019-05-2911.6612.4511.6612.052.29%-0.59%-1.04%16,508,500200,124,00079%12.121.93%11.832.50%11.72-2.11%12.180.01%0.95%
2019-05-2811.7012.2811.5811.781.73%-0.95%-3.25%16,445,400195,584,00076%11.894.23%11.550.48%11.97-2.77%12.18-0.13%1.06%
2019-05-2710.8811.6910.8811.586.34%1.49%-5.02%13,586,500155,016,00058%11.411.89%11.49-5.30%12.31-0.68%12.190.15%1.24%
2019-05-2411.2411.6610.8810.89-5.30%-2.75%-10.55%11,176,500125,152,00045%11.20-4.63%12.13-3.85%12.40-0.46%12.170.20%1.22%
2019-05-2312.0012.1911.4311.50-7.63%-2.06%-5.35%17,364,200203,890,00074%11.74-8.20%12.62-0.43%12.450.13%12.150.29%1.10%
2019-05-2212.8013.4712.2212.45-4.23%-2.67%2.77%26,204,900335,196,000128%12.79-0.91%12.671.45%12.440.99%12.121.46%0.78%
2019-05-2112.3613.8311.9013.002.60%0.70%8.87%36,845,600475,653,000202%12.915.58%12.493.63%12.321.93%11.942.75%0.33%
2019-05-2011.9112.8711.2212.675.06%3.62%9.03%26,520,400324,254,000165%12.230.58%12.060.48%12.081.29%11.621.92%-0.10%
2019-05-1711.7212.7411.6212.062.64%-0.80%5.77%24,777,900301,230,000172%12.164.15%12.000.07%11.931.72%11.401.78%-0.40%
2019-05-1611.9612.0011.4011.75-2.89%0.66%4.88%18,550,600216,539,000141%11.67-3.61%11.990.64%11.731.12%11.201.05%-0.63%
2019-05-1512.0512.4711.8012.100.41%-0.08%9.14%18,272,100221,268,000152%12.11-0.21%11.912.51%11.602.68%11.091.18%-0.79%
2019-05-1411.9912.9511.4612.05-0.17%-0.71%9.97%25,068,300304,234,000216%12.145.92%11.625.54%11.295.71%10.961.67%-0.90%
2019-05-1311.3012.0710.9212.0710.03%5.34%11.99%20,240,500231,913,000178%11.465.86%11.016.05%10.684.99%10.78-0.13%-1.06%
2019-05-1010.8010.9710.4210.9710.03%1.35%1.65%12,035,200130,275,000105%10.827.99%10.384.48%10.181.30%10.79-0.97%-1.03%
2019-05-0910.1310.269.859.97-1.58%-0.53%-8.52%6,875,20068,911,00054%10.02-0.05%9.940.14%10.04-1.70%10.90-2.90%-0.91%
2019-05-089.6810.209.5410.133.26%1.02%-9.74%7,984,60080,070,00053%10.032.48%9.92-1.29%10.22-2.92%11.22-3.05%-0.53%
2019-05-079.7010.039.479.810.00%0.26%-15.26%8,515,60083,328,00046%9.79-1.72%10.05-3.15%10.53-3.09%11.58-1.57%-0.06%