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:
振芯科技( 300101.SZ 深证)
板块 :通讯设备_h   资产重组   
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
2021-01-2220.0021.6519.8021.577.05%3.93%11.03%41,341,500858,046,000108%20.762.34%20.242.33%19.842.00%19.431.52%1.33%
2021-01-2120.2520.7519.8820.15-1.23%-0.64%5.29%33,517,200679,745,00081%20.282.72%19.781.90%19.450.94%19.141.47%1.36%
2021-01-2019.3020.4718.8820.404.35%3.33%8.17%45,980,200907,783,000109%19.741.39%19.411.77%19.271.27%18.861.28%1.26%
2021-01-1918.2220.1818.1019.555.28%0.40%4.99%49,861,500970,888,000121%19.473.95%19.070.55%19.030.63%18.621.30%1.16%
2021-01-1818.5019.1018.4318.57-1.07%-0.86%1.02%27,273,900510,894,00067%18.73-0.04%18.970.33%18.91-0.71%18.380.68%1.08%
2021-01-1519.3119.3718.3518.77-4.14%0.17%2.80%32,217,600603,718,00081%18.74-2.71%18.91-0.44%19.040.78%18.260.86%1.03%
2021-01-1418.6020.1618.1019.584.82%1.66%8.15%46,928,300903,838,000127%19.263.55%18.99-0.27%18.902.06%18.101.82%0.95%
2021-01-1319.0019.2918.2018.68-2.25%0.43%5.06%37,124,600690,507,000105%18.60-2.27%19.040.97%18.521.26%17.781.15%0.71%
2021-01-1218.8119.8018.4519.11-0.68%0.42%8.72%42,520,700809,219,000126%19.03-1.73%18.862.72%18.291.89%17.581.17%0.61%
2021-01-1118.2520.4918.2519.245.66%-0.65%10.74%51,366,400994,723,000167%19.375.50%18.363.93%17.953.08%17.372.06%0.58%
2021-01-0817.6819.5617.0918.214.60%-0.80%6.97%66,611,3001,222,749,000228%18.367.27%17.663.92%17.413.70%17.021.78%0.49%
2021-01-0716.9417.5016.4117.412.84%1.74%4.09%41,508,000710,296,000149%17.111.00%17.001.06%16.792.16%16.730.46%0.49%
2021-01-0616.7817.3016.6116.930.30%-0.08%1.69%32,198,000545,515,000124%16.940.21%16.821.69%16.430.79%16.650.36%0.51%
2021-01-0516.3817.3516.2816.882.49%-0.16%1.75%32,032,300541,563,000130%16.912.42%16.543.65%16.310.14%16.590.45%0.54%
2021-01-0416.2816.7116.2016.472.17%-0.23%-0.28%21,627,500357,017,00091%16.513.24%15.96-0.24%16.28-0.72%16.520.22%0.53%
2020-12-3115.7016.3515.6516.122.41%0.81%-2.18%20,052,400320,629,00083%15.993.48%16.00-1.84%16.40-1.55%16.480.01%0.53%
2020-12-3015.5115.9315.0115.741.48%1.86%-4.48%24,699,900381,661,000103%15.45-5.92%16.30-3.13%16.66-1.20%16.48-0.55%0.47%
2020-12-2916.9417.2015.5015.51-9.72%-5.57%-6.39%31,710,000520,810,000150%16.42-4.31%16.82-1.77%16.86-0.22%16.570.13%0.48%
2020-12-2817.2517.5316.8517.18-0.06%0.09%3.82%19,286,900331,034,000104%17.160.56%17.120.97%16.900.91%16.550.85%0.44%
2020-12-2517.2017.3716.7217.19-0.17%0.71%4.76%24,079,100411,016,000135%17.07-0.41%16.961.08%16.751.09%16.411.17%0.29%
2020-12-2416.6417.5016.6317.223.61%0.47%6.17%36,507,100625,711,000221%17.143.75%16.782.52%16.572.27%16.221.78%0.09%
2020-12-2316.0416.7616.0116.623.29%0.61%4.29%20,976,600346,524,000146%16.520.90%16.371.01%16.200.87%15.940.73%-0.10%
2020-12-2216.2016.7016.0616.09-1.29%-1.72%1.70%19,205,700314,435,000145%16.371.17%16.201.36%16.060.64%15.820.60%-0.18%
2020-12-2115.8216.4515.6016.302.13%0.73%3.65%18,029,200291,751,000146%16.180.87%15.990.90%15.960.96%15.730.34%-0.24%
2020-12-1815.5916.3615.5515.962.84%-0.51%1.83%17,880,300286,839,000153%16.042.88%15.840.31%15.801.39%15.670.22%-0.25%
2020-12-1715.7515.9915.4015.52-1.46%-0.47%-0.76%11,593,800180,786,000102%15.59-1.14%15.800.26%15.590.17%15.64-0.55%-0.26%
2020-12-1615.9116.0315.5815.75-1.75%-0.15%0.16%9,049,700142,743,00078%15.77-1.24%15.751.34%15.560.21%15.73-0.47%-0.16%
2020-12-1515.6516.1915.5616.032.49%0.37%1.46%14,457,200230,897,000121%15.973.01%15.551.28%15.530.62%15.80-0.32%-0.06%
2020-12-1415.1915.7114.8715.643.78%0.87%-1.32%13,309,100206,352,000109%15.512.58%15.350.02%15.43-0.50%15.85-0.59%0.05%
2020-12-1115.5915.5914.8315.070.00%-0.30%-5.48%13,041,200197,124,000102%15.12-2.11%15.35-1.26%15.51-1.22%15.94-0.82%0.16%