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:
通鼎互联( 002491.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
2019-01-218.138.388.088.252.10%-0.01%-1.06%20,992,300173,207,00079%8.252.26%8.19-0.59%8.31-0.19%8.340.31%0.38%
2019-01-188.138.237.968.08-0.86%0.14%-2.79%18,740,500151,215,00067%8.07-2.38%8.24-1.72%8.33-0.86%8.310.34%0.35%
2019-01-178.298.378.158.15-1.57%-1.40%-1.62%15,906,800131,483,00059%8.27-0.97%8.39-0.12%8.40-0.14%8.280.64%0.27%
2019-01-168.528.538.238.28-3.61%-0.80%0.60%27,926,100233,099,000103%8.35-1.57%8.40-0.53%8.41-0.01%8.230.31%0.14%
2019-01-158.448.668.288.592.51%1.30%4.68%32,381,300274,604,000128%8.481.67%8.440.43%8.410.62%8.210.69%0.10%
2019-01-148.448.528.228.38-1.06%0.47%2.82%22,915,900191,135,00094%8.34-1.64%8.41-0.01%8.360.72%8.150.06%-0.02%
2019-01-118.418.668.358.471.44%-0.12%3.99%28,307,600240,046,000119%8.481.11%8.410.92%8.301.49%8.150.37%-0.07%
2019-01-108.338.558.218.351.21%-0.44%2.90%33,092,600277,548,000143%8.390.26%8.331.46%8.181.83%8.120.30%-0.13%
2019-01-098.288.558.158.251.10%-1.37%1.97%33,789,300282,632,000150%8.371.78%8.212.68%8.031.38%8.090.46%-0.21%
2019-01-088.148.358.038.161.24%-0.72%1.32%27,982,000229,995,000134%8.222.60%8.002.66%7.920.93%8.050.32%-0.27%
2019-01-077.838.177.758.064.27%0.61%0.40%27,494,500220,256,000140%8.015.35%7.790.86%7.85-0.68%8.030.01%-0.32%
2019-01-047.307.787.257.733.62%1.66%-3.70%17,064,600129,765,00090%7.60-0.77%7.72-1.54%7.90-1.53%8.03-0.50%-0.32%
2019-01-037.978.007.437.46-6.52%-2.65%-7.52%23,556,500180,505,000132%7.66-3.92%7.84-3.13%8.03-1.73%8.07-0.64%-0.30%
2019-01-027.898.067.857.981.27%0.05%-1.71%13,595,000108,434,00084%7.980.11%8.10-0.98%8.17-0.33%8.12-0.05%-0.31%
2018-12-288.168.227.827.88-3.55%-1.09%-2.99%20,074,700159,930,000124%7.97-3.90%8.18-1.05%8.19-0.35%8.12-0.56%-0.36%
2018-12-278.278.448.158.170.25%-1.45%0.01%21,978,800182,200,000142%8.290.25%8.260.36%8.220.60%8.17-0.37%-0.25%
2018-12-268.368.458.148.15-2.86%-1.44%-0.60%18,899,800156,284,000122%8.270.36%8.230.67%8.170.60%8.20-0.26%-0.18%
2018-12-258.108.507.938.391.94%1.83%2.07%27,176,800223,911,000173%8.240.68%8.181.30%8.131.17%8.22-0.52%-0.13%
2018-12-248.088.277.988.233.26%0.57%-0.40%15,227,700124,605,00094%8.182.03%8.071.10%8.030.51%8.26-0.12%-0.03%
2018-12-217.998.147.917.97-0.87%-0.62%-3.66%10,572,20084,794,00062%8.020.75%7.990.36%7.99-1.20%8.27-0.17%0.02%
2018-12-207.828.067.828.042.16%1.01%-2.98%9,707,90077,276,00054%7.96-0.15%7.96-0.40%8.09-1.69%8.29-0.04%0.08%
2018-12-197.998.107.857.87-1.13%-1.28%-5.07%8,532,10068,021,00044%7.970.35%7.99-1.83%8.23-0.89%8.29-0.31%0.07%
2018-12-187.988.117.817.96-1.85%0.20%-4.28%11,800,10093,740,00055%7.94-1.15%8.14-2.29%8.30-1.05%8.32-0.75%0.11%
2018-12-178.078.187.918.11-1.34%0.92%-3.21%14,186,900114,010,00060%8.04-3.66%8.33-1.22%8.39-0.35%8.38-0.45%0.26%
2018-12-148.538.548.208.22-3.97%-1.45%-2.34%18,296,500152,610,00071%8.34-2.08%8.43-0.46%8.420.19%8.420.47%0.40%
2018-12-138.458.648.388.562.15%0.49%2.17%20,818,300177,320,00083%8.521.09%8.470.76%8.400.83%8.380.37%0.34%
2018-12-128.608.608.358.38-2.67%-0.55%0.40%20,984,000176,807,00082%8.43-0.52%8.410.59%8.330.05%8.350.19%0.33%
2018-12-118.298.658.228.614.11%1.65%3.35%29,079,300246,300,000112%8.472.20%8.361.52%8.33-0.53%8.330.51%0.37%
2018-12-108.158.448.128.27-0.36%-0.22%-0.23%18,870,700156,401,00074%8.290.35%8.23-0.54%8.37-0.52%8.290.42%0.35%
2018-12-078.108.388.108.300.00%0.50%0.56%19,710,200162,790,00077%8.261.19%8.28-1.66%8.420.67%8.250.38%0.33%