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:
二六三( 002467.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
2019-08-205.545.625.485.540.36%-0.09%3.88%60,131,800333,430,000156%5.551.28%5.461.92%5.411.18%5.330.89%-0.65%
2019-08-195.355.555.325.523.95%0.82%4.43%66,430,300363,696,000175%5.482.93%5.361.09%5.341.39%5.290.19%-0.88%
2019-08-165.345.395.245.31-0.56%-0.17%0.64%40,171,000213,671,000112%5.322.09%5.300.38%5.270.53%5.28-0.25%-0.94%
2019-08-155.105.365.055.341.14%2.50%0.96%39,753,100207,132,000109%5.21-2.96%5.280.15%5.24-0.04%5.29-0.84%-1.02%
2019-08-145.555.555.235.280.00%-1.66%-1.01%43,441,200233,237,000125%5.372.07%5.271.46%5.240.61%5.33-0.69%-0.97%
2019-08-135.165.365.115.281.93%0.38%-1.69%44,383,500233,448,000129%5.262.39%5.200.64%5.210.19%5.37-1.29%-0.97%
2019-08-125.125.195.075.181.37%0.84%-4.80%25,452,000130,735,00074%5.14-0.39%5.17-0.85%5.20-1.53%5.44-0.97%-0.91%
2019-08-095.265.285.085.11-1.73%-0.91%-6.99%28,074,700144,787,00082%5.16-0.94%5.21-0.38%5.28-1.03%5.49-1.17%-0.80%
2019-08-085.275.285.185.200.39%-0.12%-6.46%23,776,600123,780,00070%5.21-1.08%5.23-1.90%5.34-1.40%5.56-1.12%-0.67%
2019-08-075.355.365.175.18-1.71%-1.58%-7.86%28,422,200149,582,00080%5.260.79%5.33-0.95%5.41-1.58%5.62-1.25%-0.56%
2019-08-065.405.405.035.27-4.36%0.92%-7.43%52,017,300271,633,000137%5.22-6.03%5.38-3.13%5.50-2.95%5.69-1.45%-0.43%
2019-08-055.565.685.465.510.00%-0.85%-4.62%33,365,000185,407,000100%5.562.09%5.56-1.30%5.67-0.96%5.78-0.41%-0.29%
2019-08-025.305.525.265.51-2.99%1.23%-5.02%38,532,900209,727,000113%5.44-4.46%5.63-2.97%5.72-1.87%5.80-0.99%-0.28%
2019-08-015.755.775.655.68-1.56%-0.30%-3.06%30,027,600171,057,00093%5.70-1.67%5.80-1.01%5.83-0.77%5.86-0.36%-0.22%
2019-07-315.885.885.765.77-1.70%-0.41%-1.87%30,564,700177,087,00093%5.79-1.75%5.86-0.64%5.88-0.58%5.88-0.68%-0.24%
2019-07-305.885.945.855.87-0.51%-0.46%-0.84%33,719,700198,850,00099%5.900.07%5.90-0.02%5.910.27%5.92-0.69%-0.21%
2019-07-295.905.935.865.900.17%0.12%-1.02%20,566,900121,193,00054%5.89-0.10%5.90-0.36%5.900.38%5.960.13%-0.26%
2019-07-265.925.965.845.890.17%-0.15%-1.06%27,076,100159,728,00068%5.90-0.03%5.920.42%5.87-0.14%5.950.10%-0.48%
2019-07-255.955.955.865.88-0.84%-0.36%-1.13%37,271,300219,923,00094%5.90-0.74%5.890.67%5.88-0.02%5.95-0.02%-0.51%
2019-07-245.866.035.835.932.07%-0.25%-0.30%44,611,800265,228,000116%5.952.71%5.860.27%5.88-0.79%5.950.02%-0.56%
2019-07-235.785.825.755.811.04%0.38%-2.30%23,509,800136,065,00061%5.790.09%5.84-0.65%5.93-1.30%5.950.02%-0.60%
2019-07-225.995.995.655.75-3.20%-0.57%-3.30%33,111,200191,471,00082%5.78-2.64%5.88-2.03%6.01-0.08%5.95-0.35%-0.69%
2019-07-195.956.015.885.941.19%0.00%-0.45%30,825,400183,091,00074%5.940.59%6.00-1.15%6.010.23%5.97-0.38%-0.71%
2019-07-186.066.075.855.87-3.45%-0.59%-2.00%40,490,800239,115,00096%5.91-3.55%6.070.25%6.00-0.07%5.99-0.50%-0.73%
2019-07-176.136.236.046.08-1.14%-0.69%1.00%45,619,800279,292,000112%6.12-0.15%6.051.17%6.000.67%6.02-0.46%-0.71%
2019-07-165.986.255.756.153.71%0.31%1.69%67,796,400415,649,000160%6.134.66%5.982.17%5.961.59%6.05-1.18%-0.71%
2019-07-155.805.985.635.932.24%1.23%-3.10%42,353,700248,105,00090%5.860.84%5.86-0.46%5.87-0.73%6.12-2.05%-0.58%
2019-07-125.855.875.755.80-0.85%-0.15%-7.17%26,678,100154,984,00044%5.81-1.54%5.88-0.07%5.91-1.15%6.25-0.21%-0.38%
2019-07-115.936.005.805.85-1.18%-0.85%-6.56%29,061,500171,473,00045%5.90-0.46%5.89-0.81%5.98-0.94%6.26-0.48%-0.41%
2019-07-105.946.015.825.920.00%-0.12%-5.90%34,594,500205,047,00051%5.931.35%5.94-1.30%6.04-1.40%6.29-0.44%-0.46%