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
2019-03-184.794.994.774.933.14%0.43%-3.92%17,360,80085,216,00033%4.912.04%4.84-1.67%5.01-0.83%5.130.45%0.89%
2019-03-154.744.904.734.781.92%-0.64%-6.42%17,784,60085,553,00030%4.810.21%4.92-2.75%5.05-2.04%5.110.14%0.98%
2019-03-144.915.024.644.69-5.63%-2.31%-8.06%23,361,900112,155,00040%4.80-5.29%5.06-1.48%5.15-1.45%5.100.04%0.99%
2019-03-135.205.204.924.97-4.61%-1.95%-2.53%30,918,100156,730,00057%5.07-2.20%5.13-1.74%5.23-0.25%5.100.47%1.01%
2019-03-125.205.295.085.210.19%0.52%2.66%44,704,600231,719,00086%5.181.09%5.22-0.78%5.241.24%5.080.92%1.01%
2019-03-115.065.214.955.201.96%1.42%3.40%40,078,200205,491,00076%5.13-3.45%5.27-0.13%5.180.88%5.030.52%0.98%
2019-03-085.195.565.085.10-5.03%-3.95%1.94%65,538,500348,032,000127%5.310.19%5.272.35%5.131.22%5.001.34%1.08%
2019-03-075.065.675.045.373.47%1.32%8.77%75,661,600400,990,000155%5.301.49%5.152.35%5.071.81%4.941.42%1.06%
2019-03-065.385.405.035.19-0.76%-0.61%6.61%90,635,100473,257,000185%5.225.37%5.032.99%4.983.15%4.871.97%1.48%
2019-03-054.615.234.585.2310.11%5.53%9.55%90,308,400447,555,000195%4.961.60%4.892.35%4.832.29%4.771.68%1.77%
2019-03-044.954.984.514.754.86%-2.62%1.17%65,202,200318,068,000160%4.887.90%4.784.37%4.720.73%4.701.32%1.81%
2019-03-014.604.624.444.53-1.09%0.20%-2.24%15,341,50069,362,00040%4.52-1.44%4.58-1.42%4.69-0.21%4.630.22%1.76%
2019-02-284.574.654.524.580.66%-0.15%-0.95%15,310,60070,233,00041%4.59-0.24%4.64-1.63%4.70-0.99%4.620.28%1.77%
2019-02-274.584.684.494.55-1.73%-1.04%-1.32%27,552,300126,693,00076%4.60-1.79%4.72-0.19%4.740.28%4.610.46%1.74%
2019-02-264.844.844.564.63-5.32%-1.11%0.87%49,681,800232,602,000146%4.68-2.86%4.73-1.19%4.731.13%4.590.64%1.74%
2019-02-254.704.974.684.893.16%1.45%7.21%50,041,500241,207,000174%4.823.19%4.781.42%4.681.76%4.561.49%1.62%
2019-02-224.664.844.564.74-1.86%1.48%5.47%44,072,100205,848,000176%4.67-3.21%4.721.81%4.601.03%4.491.15%1.40%
2019-02-214.765.104.594.831.47%0.08%8.71%76,881,200371,034,000380%4.835.46%4.635.90%4.555.30%4.445.59%1.22%
2019-02-204.264.764.214.769.93%4.02%13.12%45,118,000206,476,000325%4.587.70%4.384.87%4.324.60%4.214.89%0.56%
2019-02-194.194.494.104.334.34%1.91%7.93%32,192,100136,795,000282%4.253.76%4.172.73%4.132.38%4.012.06%-0.10%
2019-02-183.954.153.954.153.49%1.34%5.57%17,917,20073,365,000190%4.100.94%4.060.87%4.031.38%3.930.82%-0.39%
2019-02-154.024.164.004.010.50%-1.16%2.85%9,564,50038,799,000116%4.061.60%4.031.00%3.981.25%3.900.31%-0.56%
2019-02-144.024.033.973.99-0.99%-0.08%2.65%8,213,80032,800,000101%3.99-0.75%3.991.04%3.931.52%3.890.03%-0.73%
2019-02-133.954.073.914.032.81%0.17%3.71%12,682,90051,029,000161%4.023.23%3.953.08%3.872.60%3.890.39%-0.84%
2019-02-123.873.943.843.921.55%0.59%1.27%6,116,90023,837,00081%3.901.64%3.831.76%3.77-0.71%3.87-0.51%-0.93%
2019-02-113.733.873.713.863.49%0.68%-0.80%6,240,80023,925,00076%3.833.04%3.760.78%3.80-0.47%3.89-0.74%-0.89%
2019-02-013.653.753.653.731.91%0.24%-4.85%4,367,90016,252,00049%3.72-0.16%3.73-1.92%3.82-0.88%3.92-0.58%-0.81%
2019-01-313.703.853.643.66-2.66%-1.80%-7.18%8,305,40030,954,00090%3.73-0.29%3.81-1.37%3.85-1.21%3.94-1.08%-0.72%
2019-01-303.603.863.603.76-5.76%0.59%-5.67%15,015,20056,129,000151%3.74-6.10%3.86-2.99%3.90-2.11%3.99-1.70%-0.59%
2019-01-294.034.123.783.990.00%0.23%-1.60%9,353,20037,233,00099%3.980.18%3.98-0.20%3.98-0.38%4.06-0.86%-0.42%