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
2019-06-188.038.097.917.95-1.24%-0.35%-3.90%6,648,80053,042,00039%7.98-0.91%8.09-1.21%8.22-0.63%8.270.15%0.32%
2019-06-178.058.107.998.050.37%-0.01%-2.55%6,244,80050,275,00035%8.05-1.29%8.19-1.12%8.27-0.06%8.260.16%0.33%
2019-06-148.308.367.988.02-3.61%-1.67%-2.76%16,101,300131,315,00087%8.16-2.08%8.28-0.68%8.28-0.11%8.250.26%0.31%
2019-06-138.268.418.248.320.48%-0.11%1.13%10,392,00086,555,00059%8.33-0.67%8.340.42%8.29-0.30%8.230.18%0.24%
2019-06-128.388.498.288.28-1.90%-1.25%0.83%15,697,900131,624,00090%8.390.85%8.310.69%8.310.13%8.210.28%0.20%
2019-06-118.208.478.108.442.30%1.52%3.07%20,680,400171,942,000121%8.311.38%8.25-0.50%8.300.57%8.190.38%0.16%
2019-06-108.128.307.978.251.60%0.60%1.13%13,555,000111,168,00084%8.20-0.16%8.29-0.30%8.250.32%8.160.25%0.11%
2019-06-068.508.508.078.12-4.58%-1.14%-0.22%19,465,800159,885,000125%8.21-2.14%8.320.50%8.230.60%8.140.27%0.08%
2019-06-058.358.578.188.512.65%1.38%4.85%25,783,700216,439,000181%8.390.99%8.271.41%8.181.00%8.120.58%0.07%
2019-06-048.178.458.148.291.22%-0.26%2.74%26,800,600222,755,000203%8.313.27%8.162.28%8.101.07%8.070.70%0.05%
2019-06-038.048.207.828.191.87%1.75%2.21%18,197,800146,466,000153%8.050.39%7.980.15%8.010.30%8.010.25%0.00%
2019-05-317.868.187.818.042.81%0.27%0.59%14,656,400117,516,000131%8.022.44%7.97-0.28%7.990.38%7.99-0.03%-0.06%
2019-05-307.987.987.727.82-2.86%-0.09%-2.19%12,635,10098,898,000110%7.83-2.99%7.99-0.63%7.96-0.43%8.00-0.45%-0.14%
2019-05-298.008.147.958.050.00%-0.22%0.24%9,506,50076,698,00086%8.07-0.37%8.040.78%7.99-0.42%8.03-0.26%-0.29%
2019-05-288.118.158.018.050.12%-0.59%-0.02%11,244,50091,060,00098%8.101.93%7.980.67%8.030.11%8.05-0.07%-0.44%
2019-05-277.818.067.708.043.08%1.20%-0.22%10,310,30081,918,00084%7.951.42%7.92-1.27%8.020.20%8.06-0.12%-0.73%
2019-05-247.847.947.777.80-1.39%-0.43%-3.32%7,400,60057,980,00060%7.83-1.62%8.03-0.62%8.00-0.34%8.07-0.04%-0.90%
2019-05-238.108.107.857.91-2.59%-0.67%-1.99%10,575,60084,209,00079%7.96-2.53%8.080.37%8.03-0.43%8.070.10%-1.21%
2019-05-228.098.328.058.120.37%-0.61%0.71%14,328,400117,056,000111%8.171.37%8.050.71%8.06-0.17%8.060.39%-1.56%
2019-05-217.888.187.858.092.02%0.37%0.72%10,360,70083,506,00080%8.062.52%7.99-0.42%8.08-0.20%8.030.23%-1.80%
2019-05-207.858.037.687.931.02%0.86%-1.05%10,519,80082,711,00076%7.86-2.06%8.02-1.39%8.09-0.38%8.01-0.31%-2.05%
2019-05-178.208.287.757.85-4.27%-2.21%-2.35%15,071,100120,982,000102%8.03-1.63%8.14-0.48%8.120.17%8.04-0.84%-2.28%
2019-05-168.218.248.088.20-0.36%0.49%1.15%11,480,40093,676,00079%8.16-0.86%8.170.29%8.110.57%8.11-1.97%-2.31%
2019-05-158.198.348.168.231.23%-0.01%-0.48%13,951,000114,837,00082%8.231.21%8.151.14%8.060.88%8.27-1.74%-2.28%
2019-05-147.918.267.918.130.74%-0.04%-3.40%15,727,200127,912,00088%8.130.89%8.061.04%7.990.69%8.42-2.97%-2.13%
2019-05-138.018.137.968.07-0.98%0.11%-6.96%10,017,90080,755,00051%8.060.83%7.980.64%7.94-0.39%8.67-1.87%-1.86%
2019-05-107.858.207.578.154.89%1.94%-7.79%19,054,300152,341,00092%8.001.89%7.920.58%7.97-1.67%8.84-3.10%-1.67%
2019-05-097.777.957.727.77-1.27%-0.98%-14.82%9,752,00076,521,00043%7.85-0.38%7.88-1.32%8.10-3.67%9.12-3.40%-1.35%
2019-05-087.708.027.637.87-1.13%-0.09%-16.66%13,120,300103,347,00049%7.88-0.27%7.98-2.77%8.41-3.23%9.44-2.03%-0.96%
2019-05-077.918.027.627.960.00%0.79%-17.42%15,617,700123,348,00055%7.90-2.52%8.21-4.83%8.69-4.57%9.64-2.28%-0.76%