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:
欢瑞世纪( 000892.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
2021-01-182.232.432.232.304.07%-1.16%1.46%17,540,30040,809,000180%2.336.65%2.265.16%2.233.05%2.27-0.40%-1.35%
2021-01-152.112.232.112.213.76%1.28%-2.90%7,457,20016,275,00080%2.182.25%2.150.42%2.16-0.42%2.28-1.09%-1.36%
2021-01-142.112.162.102.130.95%-0.19%-7.43%3,944,9008,419,00042%2.130.47%2.14-0.70%2.17-1.32%2.30-1.20%-1.29%
2021-01-132.152.172.102.11-1.86%-0.66%-9.40%5,771,10012,259,00060%2.12-1.76%2.16-1.24%2.20-2.05%2.33-1.65%-1.19%
2021-01-122.132.222.112.151.42%-0.56%-9.21%7,306,90015,800,00074%2.16-0.64%2.19-1.58%2.25-2.22%2.37-1.21%-1.10%
2021-01-112.252.262.112.12-4.07%-2.57%-11.56%9,186,40019,992,00095%2.18-1.45%2.22-2.50%2.30-2.17%2.40-1.56%-1.16%
2021-01-082.192.292.112.21-0.45%0.09%-9.24%10,679,90023,578,000115%2.21-2.17%2.28-3.11%2.35-2.21%2.44-1.58%-1.10%
2021-01-072.352.362.212.22-6.33%-1.64%-10.27%14,235,10032,131,000160%2.26-3.96%2.35-3.69%2.40-3.27%2.47-2.06%-1.03%
2021-01-062.442.452.212.37-2.87%0.85%-6.18%13,801,50032,435,000181%2.35-5.51%2.44-3.63%2.48-3.35%2.53-1.87%-0.89%
2021-01-052.542.562.442.44-4.31%-1.89%-5.21%9,664,00024,038,000150%2.49-2.85%2.53-1.97%2.57-1.00%2.57-0.85%-0.79%
2021-01-042.602.612.532.55-2.30%-0.39%-1.77%6,408,70016,409,000110%2.56-1.12%2.58-1.15%2.59-0.27%2.60-0.54%-0.78%
2020-12-312.562.632.562.610.77%0.81%0.00%4,504,90011,662,00078%2.59-0.50%2.610.31%2.600.54%2.61-0.34%-0.81%
2020-12-302.662.662.572.59-1.89%-0.46%-1.11%6,074,90015,809,00092%2.60-1.33%2.610.12%2.590.00%2.62-0.23%-0.92%
2020-12-292.562.672.532.643.94%0.11%0.57%7,279,50019,193,000106%2.642.81%2.601.60%2.590.12%2.63-0.79%-1.04%
2020-12-282.612.622.532.54-2.31%-0.97%-4.01%5,530,40014,188,00071%2.57-1.12%2.56-0.43%2.58-0.62%2.65-1.82%-1.11%
2020-12-252.542.632.522.602.77%0.23%-3.53%5,975,10015,501,00067%2.592.53%2.57-0.46%2.60-0.80%2.70-0.92%-1.06%
2020-12-242.592.622.482.53-2.69%0.00%-6.99%7,303,40018,475,00066%2.53-3.25%2.58-2.01%2.62-1.21%2.72-0.91%-1.35%
2020-12-232.602.642.592.600.00%-0.57%-5.28%4,019,20010,512,00038%2.62-0.80%2.64-0.90%2.65-0.11%2.75-0.65%-1.27%
2020-12-222.662.702.602.60-1.89%-1.37%-5.90%5,326,30014,042,00051%2.64-0.72%2.66-0.04%2.66-1.08%2.76-0.86%-1.23%
2020-12-212.682.702.622.650.00%-0.19%-4.92%4,608,20012,237,00044%2.66-1.12%2.660.15%2.68-2.04%2.79-0.71%-1.16%
2020-12-182.732.752.652.65-2.93%-1.30%-5.59%6,597,10017,712,00064%2.691.21%2.66-1.12%2.74-0.65%2.81-0.85%-1.08%
2020-12-172.622.762.572.734.60%2.90%-3.57%12,253,70032,506,000120%2.650.27%2.69-3.17%2.76-1.18%2.83-1.46%-0.99%
2020-12-162.732.732.602.61-4.04%-1.36%-9.15%9,899,80026,199,000104%2.65-3.75%2.78-1.00%2.79-1.48%2.87-1.44%-0.84%
2020-12-152.802.822.692.72-5.23%-1.05%-6.69%13,564,10037,288,000156%2.75-4.65%2.80-1.23%2.83-1.67%2.92-1.52%-0.69%
2020-12-142.782.962.782.873.24%-0.45%-3.04%15,478,80044,632,000208%2.883.59%2.84-0.18%2.88-0.86%2.96-1.30%-0.53%
2020-12-113.023.032.722.78-7.95%-0.11%-7.30%23,222,60064,617,000335%2.78-7.97%2.84-7.06%2.91-6.05%3.00-3.79%-0.39%
2020-12-103.003.043.003.020.00%-0.13%-3.11%3,296,4009,967,00071%3.02-0.59%3.06-1.07%3.09-0.71%3.12-0.10%-0.04%
2020-12-093.073.073.013.02-1.63%-0.72%-3.21%4,222,90012,846,00088%3.04-1.84%3.09-1.09%3.12-0.77%3.12-0.26%-0.05%
2020-12-083.133.143.073.07-1.92%-0.94%-1.85%5,120,10015,866,000106%3.10-1.31%3.13-0.60%3.14-0.48%3.13-0.13%-0.04%
2020-12-073.163.173.123.130.00%-0.32%-0.06%3,874,00012,163,00083%3.14-0.35%3.15-0.25%3.150.10%3.130.03%-0.09%