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:
远 望 谷( 002161.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
2019-01-215.926.015.875.970.34%0.42%0.12%12,916,60076,785,00060%5.95-0.67%6.04-1.47%6.080.38%5.960.34%0.66%
2019-01-186.076.165.865.95-2.78%-0.58%0.12%23,698,100141,835,000109%5.99-2.46%6.130.10%6.060.30%5.940.66%0.64%
2019-01-176.126.236.036.12-0.33%-0.26%3.66%25,602,800157,103,000125%6.14-1.11%6.121.12%6.040.89%5.900.98%0.47%
2019-01-166.256.396.056.14-1.92%-1.05%5.01%42,306,000262,509,000229%6.213.57%6.062.94%5.992.50%5.851.95%0.26%
2019-01-155.676.265.676.2610.02%4.49%9.15%29,297,400175,534,000189%5.994.74%5.881.98%5.841.42%5.741.25%-0.09%
2019-01-145.775.825.665.69-1.90%-0.52%0.46%13,473,10077,061,00096%5.72-1.80%5.77-0.31%5.760.02%5.660.14%-0.41%
2019-01-115.725.935.705.801.75%-0.43%2.55%17,479,900101,812,000125%5.831.52%5.790.71%5.761.12%5.660.25%-0.54%
2019-01-105.725.815.675.70-0.52%-0.66%1.03%11,881,10068,174,00081%5.74-0.73%5.750.09%5.690.76%5.640.57%-0.71%
2019-01-095.745.895.655.730.53%-0.87%2.14%20,744,500119,913,000140%5.781.42%5.741.61%5.651.07%5.610.41%-0.88%
2019-01-085.695.805.615.70-0.70%0.02%2.02%14,008,30079,828,000100%5.70-0.49%5.651.26%5.590.76%5.590.07%-1.04%
2019-01-075.585.825.555.743.42%0.23%2.81%19,415,800111,198,000142%5.733.75%5.581.97%5.550.64%5.580.09%-1.11%
2019-01-045.345.645.265.553.54%0.54%-0.50%17,228,00095,100,000127%5.522.41%5.470.61%5.51-1.11%5.58-1.01%-1.19%
2019-01-035.465.485.325.36-1.65%-0.56%-4.88%9,801,90052,831,00064%5.39-1.39%5.44-1.98%5.580.22%5.64-1.14%-1.21%
2019-01-025.455.525.415.450.55%-0.29%-4.39%7,818,40042,734,00051%5.47-0.02%5.55-1.51%5.56-0.36%5.70-1.49%-1.08%
2018-12-285.535.555.395.42-1.28%-0.86%-6.33%9,139,70049,965,00055%5.47-2.96%5.630.70%5.58-0.50%5.79-2.02%-0.86%
2018-12-275.755.805.495.49-4.36%-2.56%-7.03%16,047,30090,412,00089%5.63-1.14%5.590.09%5.61-0.32%5.91-1.17%-0.61%
2018-12-265.495.895.435.744.74%0.72%-3.93%22,332,500127,277,000126%5.705.58%5.590.70%5.63-0.93%5.98-1.37%-0.46%
2018-12-255.535.545.255.48-1.79%1.52%-9.54%15,181,30081,950,00081%5.40-4.09%5.55-2.34%5.68-2.46%6.06-1.21%-0.30%
2018-12-245.645.735.515.58-1.41%-0.85%-9.00%11,703,00065,863,00064%5.63-0.92%5.68-1.59%5.83-2.48%6.13-1.18%-0.17%
2018-12-215.695.775.615.66-1.39%-0.35%-8.78%10,744,30061,029,00054%5.68-0.89%5.78-2.12%5.97-2.74%6.21-0.58%-0.02%
2018-12-205.575.855.575.740.35%0.16%-8.03%14,090,70080,759,00070%5.73-1.73%5.90-3.17%6.14-1.63%6.24-0.76%-0.04%
2018-12-195.905.995.725.72-10.06%-1.92%-9.05%29,045,000169,390,000140%5.83-7.91%6.09-5.27%6.24-2.67%6.29-1.19%-0.04%
2018-12-176.376.456.236.360.32%0.43%-0.08%9,999,90063,331,00055%6.33-1.17%6.43-0.17%6.420.42%6.370.19%-0.09%
2018-12-146.496.516.316.34-3.35%-1.06%-0.20%16,395,300105,069,00086%6.41-1.22%6.440.20%6.39-0.06%6.350.67%-0.22%
2018-12-136.306.596.296.563.47%1.13%3.95%24,757,600160,601,000133%6.491.26%6.431.55%6.390.71%6.310.53%-0.43%
2018-12-126.496.546.326.34-1.71%-1.03%0.99%14,615,00093,624,00082%6.410.49%6.33-0.27%6.350.22%6.280.29%-0.51%
2018-12-116.306.456.276.453.20%1.18%3.04%18,968,700120,920,000106%6.382.69%6.350.44%6.330.19%6.260.24%-0.58%
2018-12-106.216.366.126.25-1.73%0.68%0.08%15,431,90095,802,00086%6.21-3.23%6.32-0.47%6.320.00%6.250.08%-0.59%
2018-12-076.256.556.226.362.91%-0.86%1.92%25,244,000161,952,000149%6.422.23%6.350.67%6.321.56%6.240.31%-0.60%
2018-12-066.396.416.166.180.00%-1.51%-0.66%13,893,40087,181,00079%6.28-0.81%6.310.27%6.220.18%6.22-0.73%-0.62%