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:
*ST凡谷( 002194.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
2019-06-1815.5616.1015.4015.771.28%-0.45%-2.10%8,383,200132,796,00042%15.843.00%15.66-2.43%16.002.04%16.110.59%1.41%
2019-06-1715.0015.7714.8015.570.84%1.24%-2.78%9,091,200139,814,00041%15.38-2.21%16.05-0.58%15.68-0.14%16.020.36%1.50%
2019-06-1416.0216.4715.4415.44-4.98%-1.82%-3.25%14,134,000222,283,00065%15.73-4.47%16.142.74%15.70-2.58%15.961.30%1.44%
2019-06-1316.6516.8015.8216.251.56%-1.29%3.15%25,451,500418,999,000116%16.463.67%15.712.47%16.12-0.28%15.750.96%1.31%
2019-06-1215.4516.0015.4516.004.99%0.76%2.54%9,045,700143,650,00043%15.886.33%15.33-4.37%16.16-0.04%15.601.06%1.11%
2019-06-1115.0015.4314.6815.24-1.36%2.04%-1.30%26,606,600397,374,000121%14.94-4.51%16.03-3.71%16.17-0.47%15.441.69%0.86%
2019-06-1015.7116.2615.4515.45-4.98%-1.21%1.76%18,154,800283,938,00089%15.64-8.48%16.65-0.22%16.240.52%15.180.65%0.39%
2019-06-0617.5017.9816.2616.26-5.02%-4.85%7.79%34,335,400586,768,000198%17.091.64%16.694.33%16.164.95%15.093.29%0.18%
2019-06-0516.3017.1216.1717.125.03%1.83%17.22%19,514,800328,098,000129%16.814.43%15.993.27%15.402.56%14.611.85%-0.21%
2019-06-0415.5016.3015.2516.305.03%1.24%13.67%27,995,100450,722,000185%16.105.70%15.495.38%15.014.49%14.342.37%-0.52%
2019-06-0315.3115.5214.5215.525.01%1.89%10.79%25,014,200381,027,000176%15.233.73%14.702.94%14.375.60%14.011.47%-0.92%
2019-05-3113.8714.7813.8314.784.97%0.65%7.06%13,512,100198,430,00097%14.693.17%14.283.29%13.611.71%13.81-0.29%-1.17%
2019-05-3014.4014.4013.8214.082.70%-1.08%1.70%28,907,200411,461,000193%14.234.86%13.827.83%13.382.50%13.850.01%-1.34%
2019-05-2913.4513.7113.3013.714.98%0.99%-0.96%6,206,20084,252,00042%13.584.70%12.820.64%13.05-2.12%13.84-0.97%-1.96%
2019-05-2812.5613.0612.5613.064.98%0.72%-6.57%12,209,200158,305,00075%12.973.45%12.74-2.00%13.33-1.65%13.98-1.44%-2.12%
2019-05-2712.4212.9612.4212.44-4.82%-0.75%-12.29%23,087,100289,364,000134%12.53-4.23%13.00-7.41%13.56-3.65%14.18-3.04%-2.24%
2019-05-2413.1313.2313.0713.07-5.01%-0.14%-10.65%5,262,80068,880,00032%13.09-5.60%14.04-1.21%14.07-1.62%14.63-1.49%-2.05%
2019-05-2314.5014.5113.7613.76-4.97%-0.75%-7.33%11,757,900163,010,00063%13.86-4.27%14.21-0.20%14.30-0.65%14.85-0.60%-2.23%
2019-05-2214.0114.7914.0114.482.55%-0.01%-3.07%15,732,700227,839,00092%14.482.07%14.24-0.77%14.40-0.85%14.94-1.20%-2.33%
2019-05-2114.1014.5413.7214.120.71%-0.48%-6.61%12,562,300178,235,00070%14.190.96%14.35-0.49%14.52-1.20%15.12-1.61%-2.59%
2019-05-2014.0914.4014.0014.02-4.88%-0.23%-8.77%17,644,100247,961,00095%14.05-4.47%14.42-2.34%14.70-2.37%15.37-1.02%-2.78%
2019-05-1714.2815.0814.2814.742.50%0.20%-5.06%19,878,500292,422,000124%14.711.77%14.76-1.16%15.05-1.58%15.53-1.99%-2.69%
2019-05-1615.1415.1414.3814.38-5.02%-0.51%-9.22%17,920,600259,018,000117%14.45-5.31%14.94-3.31%15.30-1.28%15.84-6.21%-2.52%
2019-05-1515.4015.5614.9715.14-0.07%-0.81%-10.36%13,122,700200,307,00077%15.260.24%15.45-0.58%15.49-1.24%16.89-2.64%-1.95%
2019-05-1415.0115.7414.9015.15-2.38%-0.51%-12.66%14,938,300227,468,00080%15.23-3.57%15.54-0.55%15.69-2.13%17.35-2.63%-1.73%
2019-05-1315.7016.2915.4615.52-4.43%-1.72%-12.88%16,520,000260,864,00079%15.791.55%15.62-1.01%16.03-0.41%17.81-1.13%-1.62%
2019-05-1015.0116.2414.7016.244.98%4.44%-9.86%32,726,300508,887,000167%15.550.05%15.78-4.78%16.09-5.49%18.02-3.25%-1.31%
2019-05-0915.5515.9515.4715.47-4.98%-0.46%-16.93%4,675,00072,661,00028%15.54-4.66%16.58-1.01%17.03-7.99%18.62-1.66%-0.85%
2019-05-0816.2816.6016.2816.28-5.02%-0.13%-14.03%16,871,400275,013,00097%16.30-5.50%16.75-6.41%18.51-3.56%18.94-3.74%-0.43%
2019-05-0717.1417.8817.1417.140.00%-0.63%-12.87%14,089,700243,034,00075%17.25-4.40%17.89-10.05%19.19-0.76%19.67-3.58%0.44%