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:
同洲电子( 002052.SZ 深证)
板块 :通讯设备_h   
所属成分指数: 中证500
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
2019-01-214.044.174.034.131.98%0.32%-2.94%8,907,60036,671,00045%4.121.45%4.09-0.61%4.14-0.86%4.260.09%-0.16%
2019-01-184.074.114.024.050.00%-0.20%-4.73%8,520,10034,577,00040%4.06-0.81%4.12-1.22%4.18-1.65%4.250.31%-0.17%
2019-01-174.124.174.024.05-1.70%-1.00%-4.44%14,370,00058,791,00064%4.09-1.92%4.17-1.56%4.25-1.28%4.240.21%-0.19%
2019-01-164.214.284.104.12-2.60%-1.22%-2.58%14,547,00060,674,00062%4.17-1.33%4.23-1.86%4.31-0.37%4.23-0.02%-0.20%
2019-01-154.304.324.154.23-2.31%0.07%0.00%16,271,20068,781,00066%4.23-1.74%4.31-0.85%4.320.23%4.230.10%-0.15%
2019-01-144.314.374.254.33-1.14%0.65%2.46%14,003,30060,240,00054%4.30-1.62%4.350.18%4.310.56%4.23-0.52%-0.09%
2019-01-114.314.484.304.380.23%0.16%3.11%25,028,700109,459,00089%4.370.53%4.341.10%4.291.35%4.25-1.87%0.03%
2019-01-104.194.504.174.372.82%0.46%0.95%35,245,900153,303,000102%4.351.02%4.291.56%4.231.54%4.33-0.16%0.48%
2019-01-094.214.434.154.251.19%-1.30%-1.98%32,517,300140,005,00085%4.313.41%4.232.55%4.170.65%4.340.28%0.70%
2019-01-084.234.234.114.200.00%0.86%-2.87%18,087,00075,306,00044%4.16-0.17%4.120.44%4.14-0.19%4.320.02%0.77%
2019-01-074.084.254.084.202.94%0.70%-2.85%23,361,50097,448,00050%4.173.35%4.11-0.46%4.15-1.57%4.32-0.05%1.03%
2019-01-044.024.103.904.082.00%1.09%-5.66%21,077,10085,069,00044%4.04-1.61%4.12-1.01%4.21-4.01%4.330.12%1.15%
2019-01-034.184.264.004.00-5.88%-2.49%-7.41%30,370,000124,584,00065%4.10-2.57%4.17-2.71%4.39-0.72%4.320.07%1.18%
2019-01-024.134.364.094.252.91%0.95%-1.55%29,254,400123,147,00066%4.210.53%4.28-4.42%4.420.27%4.320.49%1.16%
2018-12-284.344.364.084.13-3.95%-1.38%-3.86%30,624,600128,257,00068%4.19-4.78%4.48-0.25%4.410.21%4.300.70%1.18%
2018-12-274.524.564.254.30-3.37%-2.23%0.80%42,917,700188,766,00098%4.40-5.09%4.491.01%4.400.37%4.270.68%1.18%
2018-12-264.674.874.444.45-4.30%-3.97%5.03%80,763,400374,222,000208%4.635.82%4.453.42%4.383.01%4.242.64%1.15%
2018-12-254.154.654.064.659.93%6.19%12.65%67,860,800297,194,000198%4.383.97%4.301.30%4.262.01%4.132.03%0.91%
2018-12-244.224.404.054.230.00%0.43%4.55%45,515,700191,697,000143%4.21-1.57%4.241.05%4.171.31%4.051.02%0.76%
2018-12-214.204.504.084.230.95%-1.15%5.62%74,217,400317,598,000264%4.282.12%4.204.76%4.123.86%4.012.59%0.68%
2018-12-204.194.194.194.199.97%0.00%7.33%21,836,10091,494,00096%4.197.46%4.011.88%3.971.23%3.901.11%0.45%
2018-12-193.904.053.803.81-3.30%-2.28%-1.32%18,952,40073,899,00077%3.90-0.31%3.940.18%3.920.21%3.860.47%0.34%
2018-12-183.903.993.853.94-1.99%0.74%2.52%19,342,10075,646,00075%3.91-1.44%3.930.15%3.910.33%3.84-0.18%0.30%
2018-12-173.904.073.824.021.77%1.31%4.42%35,608,600141,298,000125%3.971.69%3.921.03%3.901.01%3.850.68%0.46%
2018-12-143.814.083.753.952.86%1.23%3.29%42,758,300166,849,000159%3.900.80%3.880.67%3.860.94%3.820.76%0.31%
2018-12-133.813.943.813.840.00%-0.80%1.19%16,442,10063,652,00069%3.870.68%3.860.78%3.820.63%3.800.34%0.15%
2018-12-123.883.913.813.84-1.79%-0.13%1.53%19,340,50074,365,00079%3.85-0.26%3.830.63%3.800.61%3.780.27%0.10%
2018-12-113.703.993.683.915.68%1.43%3.66%36,170,600139,450,000145%3.863.16%3.801.50%3.77-0.74%3.770.56%0.04%
2018-12-103.683.823.643.70-0.54%-0.99%-1.36%15,652,80058,488,00068%3.74-0.19%3.750.08%3.800.24%3.750.19%-0.02%
2018-12-073.793.803.673.720.00%-0.64%-0.64%15,621,60058,486,00071%3.74-0.19%3.74-1.99%3.790.48%3.740.32%-0.03%