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:
瀛通通讯( 002861.SZ 深证)
板块 :次新股   
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
2020-08-0429.5030.9129.3229.62-1.56%-0.65%5.93%3,725,500111,077,000155%29.820.69%29.311.99%28.792.27%27.961.21%-0.38%
2020-08-0328.5730.2828.5730.097.81%1.61%8.90%5,295,200156,802,000237%29.616.48%28.744.87%28.154.20%27.631.95%-0.59%
2020-07-3127.1728.1027.1027.912.69%0.36%2.99%2,314,20064,355,000113%27.811.67%27.411.46%27.021.07%27.100.32%-0.82%
2020-07-3027.1827.6527.1627.180.11%-0.63%0.61%1,774,10048,525,00087%27.351.53%27.011.55%26.730.30%27.01-0.35%-0.86%
2020-07-2926.7027.5826.5527.152.07%0.78%0.15%1,800,80048,513,00083%26.940.45%26.600.40%26.65-0.58%27.11-0.94%-0.81%
2020-07-2825.8127.5825.8026.604.19%-0.82%-2.80%2,492,50066,850,000108%26.823.91%26.49-0.01%26.81-0.46%27.37-1.33%-0.67%
2020-07-2726.3026.4925.5025.53-1.92%-1.09%-7.95%1,485,00038,329,00060%25.81-2.89%26.49-1.95%26.93-0.91%27.74-1.53%-0.47%
2020-07-2426.9027.2826.0126.03-3.56%-2.06%-7.59%2,173,00057,755,00081%26.58-0.97%27.02-1.02%27.18-0.34%28.17-1.15%-0.25%
2020-07-2327.4527.4726.5026.99-1.68%0.56%-5.28%2,394,60064,268,00085%26.84-3.02%27.30-0.74%27.27-0.97%28.50-1.24%-0.08%
2020-07-2227.3928.0927.3027.450.26%-0.81%-4.86%2,136,70059,132,00071%27.670.83%27.500.77%27.53-1.22%28.85-0.71%0.14%
2020-07-2127.4127.8727.0327.38-0.47%-0.24%-5.78%2,026,10055,607,00062%27.450.20%27.29-0.82%27.87-1.80%29.06-0.92%0.31%
2020-07-2027.0027.6526.9527.512.12%0.43%-6.21%2,259,90061,901,00063%27.391.33%27.52-2.20%28.39-1.91%29.33-0.32%0.59%
2020-07-1727.3827.7926.5126.94-1.61%-0.34%-8.44%2,054,80055,543,00054%27.03-3.43%28.14-2.94%28.94-1.41%29.42-0.13%0.73%
2020-07-1628.4129.1027.0027.38-4.06%-2.19%-7.06%2,698,80075,546,00070%27.99-3.81%28.99-2.17%29.35-1.16%29.460.13%0.84%
2020-07-1529.9630.2828.3028.54-4.10%-1.93%-2.99%2,742,80079,820,00073%29.10-2.36%29.63-0.51%29.70-0.35%29.420.49%0.89%
2020-07-1430.2430.5829.0629.76-1.10%-0.15%1.65%2,903,50086,539,00077%29.81-0.26%29.78-0.09%29.80-0.35%29.280.73%0.90%
2020-07-1329.2730.2229.2430.093.08%0.69%3.52%3,728,600111,421,000100%29.880.76%29.810.12%29.910.51%29.070.60%0.83%
2020-07-1029.7330.3029.1629.19-3.18%-1.58%1.02%3,500,700103,826,000101%29.66-0.69%29.78-0.67%29.750.72%28.900.58%0.71%
2020-07-0930.0030.2829.4430.151.21%0.95%4.95%4,551,300135,928,000143%29.870.31%29.980.80%29.541.25%28.730.93%0.61%
2020-07-0830.7030.7029.3129.79-1.52%0.05%4.66%4,136,100123,151,000146%29.78-1.57%29.741.38%29.181.43%28.461.02%0.48%
2020-07-0729.5630.9029.1730.253.03%0.00%7.35%4,855,300146,880,000194%30.254.22%29.333.09%28.762.48%28.181.84%0.34%
2020-07-0628.4529.9028.1229.363.05%1.15%6.11%3,708,200107,631,000164%29.032.45%28.461.65%28.071.38%27.671.11%0.10%
2020-07-0328.0828.9927.7728.491.14%0.56%4.11%3,294,40093,334,000161%28.331.22%27.991.27%27.681.08%27.370.94%-0.10%
2020-07-0227.9028.2427.7028.17-0.25%0.64%3.91%3,668,100102,674,000188%27.991.08%27.641.39%27.391.26%27.110.64%-0.34%
2020-07-0127.3228.3327.2228.243.56%1.98%4.84%3,659,600101,343,000213%27.691.92%27.261.94%27.051.30%26.940.59%-0.47%
2020-06-3026.4027.7326.1127.275.09%0.36%1.83%3,102,50084,297,000204%27.174.83%26.742.20%26.700.56%26.780.09%-0.51%
2020-06-2926.0026.3225.4125.95-0.54%0.12%-3.01%962,20024,938,00068%25.92-1.25%26.17-1.26%26.55-0.32%26.76-0.66%-0.49%
2020-06-2426.6026.8225.9026.09-0.72%-0.59%-3.13%1,069,90028,080,00074%26.25-0.25%26.50-1.02%26.64-0.06%26.93-0.35%-0.37%
2020-06-2326.7526.7926.1126.28-1.68%-0.11%-2.77%1,092,30028,738,00075%26.31-2.01%26.78-0.16%26.65-0.54%27.03-0.44%-0.29%
2020-06-2227.0527.1126.6126.730.00%-0.44%-1.54%1,390,50037,333,00095%26.85-0.61%26.820.54%26.80-0.22%27.15-0.40%-0.17%