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:
三维通信( 002115.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
2020-06-018.829.148.829.144.10%0.99%3.70%15,447,700139,800,000171%9.052.88%8.872.07%8.801.75%8.81-0.24%-0.53%
2020-05-298.638.898.568.781.62%-0.19%-0.62%9,600,00084,450,000103%8.802.37%8.690.78%8.650.26%8.84-0.89%-0.48%
2020-05-288.648.728.468.64-0.46%0.55%-3.07%7,004,60060,192,00069%8.59-0.81%8.630.28%8.63-0.52%8.91-0.61%-0.33%
2020-05-278.748.828.508.680.00%0.20%-3.22%8,882,50076,952,00086%8.660.58%8.60-0.21%8.67-0.80%8.97-0.62%-0.27%
2020-05-268.508.688.508.682.48%0.78%-3.82%6,478,10055,798,00062%8.611.02%8.62-0.78%8.74-1.01%9.03-0.60%-0.21%
2020-05-258.698.708.418.47-2.98%-0.66%-6.71%7,803,20066,533,00072%8.53-2.33%8.69-1.62%8.83-1.63%9.08-0.94%-0.17%
2020-05-228.708.828.628.730.23%0.01%-4.75%7,383,80064,451,00065%8.73-0.80%8.83-1.14%8.98-1.31%9.17-0.62%-0.09%
2020-05-218.928.998.658.71-1.80%-1.01%-5.55%8,958,70078,828,00075%8.80-1.40%8.93-1.49%9.10-0.76%9.22-0.58%-0.03%
2020-05-209.089.098.808.87-2.53%-0.61%-4.38%11,310,900100,944,00089%8.92-1.63%9.07-1.53%9.17-0.77%9.28-0.27%0.01%
2020-05-199.149.189.009.100.44%0.31%-2.16%9,572,50086,845,00075%9.07-1.07%9.21-0.51%9.24-0.45%9.300.08%-0.02%
2020-05-189.439.459.019.06-3.21%-1.20%-2.52%15,741,100144,347,000122%9.17-1.88%9.26-0.69%9.28-0.78%9.290.23%-0.09%
2020-05-159.249.489.169.361.96%0.15%0.94%14,339,000134,012,000119%9.350.84%9.320.16%9.35-0.13%9.270.60%-0.23%
2020-05-149.329.359.189.18-1.82%-0.95%-0.41%9,163,40084,922,00075%9.27-0.74%9.31-0.78%9.36-0.25%9.22-0.01%-0.43%
2020-05-139.309.449.209.350.00%0.14%1.42%7,426,40069,344,00061%9.340.19%9.38-0.14%9.390.33%9.220.01%-0.49%
2020-05-129.429.459.219.35-0.85%0.33%1.43%9,585,00089,322,00076%9.32-1.34%9.39-0.17%9.360.52%9.22-0.20%-0.61%
2020-05-119.459.569.319.430.64%-0.17%2.10%13,093,200123,684,000103%9.450.59%9.410.77%9.311.04%9.24-0.12%-0.77%
2020-05-089.339.489.309.370.97%-0.22%1.33%14,581,300136,938,000115%9.39-0.02%9.341.08%9.211.19%9.25-0.05%-0.79%
2020-05-079.509.639.249.28-0.64%-1.20%0.30%16,481,400154,809,000134%9.392.01%9.241.98%9.100.53%9.25-0.18%-0.78%
2020-05-069.099.349.009.342.52%1.43%0.77%13,750,300126,610,000111%9.211.61%9.061.32%9.06-0.06%9.27-0.58%-0.75%
2020-04-308.889.168.839.113.52%0.53%-2.28%12,651,400114,649,00097%9.062.47%8.94-0.59%9.06-1.01%9.32-0.54%-0.68%
2020-04-298.809.018.728.80-1.35%-0.50%-6.12%10,119,10089,495,00073%8.84-0.64%8.99-1.40%9.15-1.46%9.37-1.17%-0.61%
2020-04-289.289.318.608.92-3.25%0.21%-5.96%15,157,900134,916,00095%8.90-4.07%9.12-2.52%9.29-1.51%9.49-1.48%-0.47%
2020-04-279.239.379.189.220.44%-0.64%-4.23%10,056,40093,313,00062%9.28-0.01%9.36-1.06%9.43-0.58%9.63-0.58%-0.26%
2020-04-249.389.489.149.18-2.34%-1.08%-5.19%10,740,00099,662,00064%9.28-2.10%9.46-0.65%9.49-0.72%9.68-1.17%-0.21%
2020-04-239.659.659.399.40-2.59%-0.83%-4.06%13,005,800123,284,00068%9.48-1.19%9.52-0.30%9.55-0.07%9.80-1.84%-0.07%
2020-04-229.479.679.449.650.94%0.59%-3.33%11,619,800111,464,00050%9.591.13%9.55-0.20%9.56-0.60%9.98-0.27%0.21%
2020-04-219.529.579.419.56-0.73%0.78%-4.49%11,255,400106,769,00044%9.49-0.76%9.57-0.04%9.62-1.25%10.010.03%0.23%
2020-04-209.549.689.459.631.48%0.74%-3.76%14,264,800136,352,00052%9.56-0.70%9.57-0.89%9.74-0.64%10.010.08%0.20%
2020-04-179.649.779.469.49-0.94%-1.41%-5.08%16,919,200162,864,00062%9.631.07%9.66-1.56%9.80-1.34%10.000.19%0.12%
2020-04-169.589.639.439.580.00%0.59%-4.00%16,602,600158,121,00060%9.52-2.28%9.81-1.12%9.94-2.39%9.980.13%0.03%