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:
盛路通信( 002446.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
2019-03-259.8510.999.7110.514.79%0.11%6.93%88,825,300932,470,000190%10.506.95%10.104.38%9.963.95%9.831.59%0.04%
2019-03-229.7110.169.4210.033.30%2.18%3.67%55,470,600544,509,000124%9.821.58%9.681.25%9.581.51%9.680.12%-0.15%
2019-03-219.479.809.479.712.86%0.49%0.49%42,948,600415,021,00094%9.662.80%9.561.73%9.440.74%9.66-0.72%-0.10%
2019-03-209.419.629.219.44-0.42%0.43%-3.01%24,555,800230,829,00049%9.40-1.55%9.400.52%9.37-2.86%9.73-0.49%0.10%
2019-03-199.479.739.409.48-0.21%-0.71%-3.08%33,292,000317,887,00061%9.553.26%9.350.42%9.65-0.60%9.78-0.06%0.29%
2019-03-189.179.508.939.503.71%2.74%-2.93%33,809,100312,649,00056%9.250.01%9.31-4.49%9.70-0.42%9.79-0.10%0.42%
2019-03-159.349.449.069.16-1.19%-0.93%-6.50%30,844,500285,176,00048%9.25-1.54%9.75-1.14%9.74-0.48%9.800.07%0.56%
2019-03-149.609.789.089.27-7.11%-1.29%-5.31%50,602,900475,187,00079%9.39-7.59%9.86-0.70%9.79-1.47%9.79-0.10%0.62%
2019-03-1310.0510.429.889.981.22%-1.79%1.84%81,166,300824,794,000140%10.163.20%9.932.06%9.940.52%9.800.96%0.70%
2019-03-129.8210.059.629.861.34%0.13%1.58%55,433,100545,857,00093%9.852.55%9.73-1.33%9.890.34%9.71-0.85%0.74%
2019-03-119.389.799.359.733.73%1.33%-0.61%43,952,300422,031,00066%9.60-1.14%9.86-1.00%9.850.15%9.79-0.36%1.15%
2019-03-089.8810.189.259.38-8.58%-3.43%-4.53%58,315,100566,402,00083%9.71-4.22%9.960.18%9.840.50%9.830.60%1.50%
2019-03-079.9510.429.8510.262.40%1.17%5.06%71,078,900720,812,000103%10.141.58%9.941.76%9.791.41%9.771.37%1.64%
2019-03-0610.1010.209.8010.02-1.28%0.37%4.01%68,446,300683,276,00094%9.982.70%9.772.04%9.651.27%9.631.39%1.83%
2019-03-059.3910.259.2410.156.84%4.41%6.82%76,800,700746,585,000106%9.721.20%9.581.23%9.53-2.01%9.501.18%1.80%
2019-03-049.359.819.359.502.15%-1.10%1.16%65,344,500627,679,00093%9.614.22%9.460.48%9.73-0.87%9.391.28%1.81%
2019-03-019.449.559.059.30-1.38%0.90%0.30%37,094,100341,892,00052%9.22-2.41%9.41-4.41%9.810.66%9.270.67%1.79%
2019-02-289.349.649.239.430.32%-0.16%2.39%41,067,800387,871,00059%9.45-0.43%9.85-1.00%9.751.31%9.210.74%1.76%
2019-02-279.709.809.209.40-6.19%-0.91%2.82%84,735,900803,782,000126%9.49-8.17%9.950.71%9.621.49%9.141.32%1.67%
2019-02-2610.1810.889.8010.020.91%-3.00%11.05%97,869,6001,011,012,000170%10.333.67%9.884.94%9.484.10%9.023.25%1.55%
2019-02-2510.0010.299.689.936.20%-0.34%13.63%92,098,700917,690,000175%9.968.03%9.415.07%9.114.27%8.743.15%1.15%
2019-02-228.909.448.809.354.47%1.38%10.36%80,062,000738,378,000160%9.221.68%8.962.95%8.742.48%8.472.06%0.71%
2019-02-218.609.508.538.952.76%-1.33%7.82%104,486,900947,850,000233%9.077.89%8.704.84%8.523.79%8.303.22%0.45%
2019-02-208.178.738.118.715.45%3.59%8.31%59,833,000503,050,000151%8.411.39%8.301.44%8.211.02%8.041.16%0.00%
2019-02-198.558.558.098.26-2.13%-0.40%3.90%51,906,400430,475,000146%8.291.21%8.181.16%8.130.97%7.951.27%-0.23%
2019-02-187.968.497.968.447.38%3.00%7.52%58,303,200477,726,000176%8.192.41%8.090.81%8.050.94%7.851.03%-0.51%
2019-02-158.008.137.837.86-1.38%-1.76%1.16%36,417,500291,371,000122%8.000.19%8.020.31%7.980.85%7.770.40%-0.76%
2019-02-148.038.067.927.97-1.48%-0.20%2.98%30,430,400243,013,00099%7.99-0.97%8.000.38%7.911.25%7.74-0.17%-1.02%
2019-02-137.908.177.828.091.89%0.32%4.36%45,347,600365,666,000145%8.061.74%7.971.91%7.811.75%7.750.17%-1.07%
2019-02-127.868.087.777.940.00%0.18%2.60%38,484,900305,028,000130%7.930.39%7.822.30%7.681.86%7.74-0.77%-1.16%