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
2020-05-2910.3310.7010.2510.612.12%0.71%-0.43%11,730,500123,586,00075%10.542.08%10.490.70%10.390.06%10.66-0.69%-0.31%
2020-05-2810.4010.4810.1310.39-1.14%0.68%-3.17%10,959,700113,104,00066%10.32-2.25%10.410.53%10.38-0.07%10.73-0.74%-0.11%
2020-05-2710.3410.7410.2810.511.74%-0.45%-2.78%17,689,900186,765,000103%10.563.21%10.360.43%10.39-0.66%10.81-0.50%0.04%
2020-05-2610.1110.3410.0510.332.79%0.98%-4.92%8,121,80083,084,00047%10.230.73%10.32-0.33%10.46-1.43%10.86-0.43%0.15%
2020-05-2510.3210.479.9310.05-2.80%-1.04%-7.89%12,100,100122,892,00068%10.16-2.88%10.35-2.01%10.61-2.07%10.91-0.79%0.22%
2020-05-2210.3210.7510.1210.340.19%-1.12%-5.98%18,259,700190,944,000102%10.460.81%10.56-1.94%10.83-1.39%11.00-0.85%0.35%
2020-05-2110.6310.7210.1310.32-2.92%-0.51%-6.96%14,291,300148,238,00077%10.37-3.87%10.77-2.56%10.99-1.21%11.09-0.45%0.50%
2020-05-2011.1411.1410.5510.63-4.66%-1.48%-4.60%19,956,200215,324,000112%10.79-2.64%11.05-1.33%11.12-0.75%11.14-0.05%0.56%
2020-05-1911.0011.1810.8811.151.73%0.60%0.02%16,793,000186,125,00098%11.08-1.51%11.20-0.35%11.20-0.03%11.150.45%0.59%
2020-05-1811.3011.4510.9010.96-1.88%-2.60%-1.24%23,814,300267,985,000145%11.250.06%11.240.17%11.210.04%11.100.92%0.54%
2020-05-1511.3911.3911.1311.17-1.59%-0.68%1.57%17,564,100197,526,000117%11.250.23%11.220.51%11.20-0.12%11.001.36%0.40%
2020-05-1411.1011.3610.9511.351.43%1.16%4.62%18,092,800202,996,000124%11.220.29%11.17-0.10%11.220.42%10.850.72%0.20%
2020-05-1311.1011.3511.0511.190.18%0.02%3.89%10,722,100119,958,00079%11.191.05%11.18-0.39%11.170.71%10.770.63%0.13%
2020-05-1211.2211.2310.9011.17-0.71%0.89%4.35%13,145,300145,542,00095%11.07-1.61%11.220.27%11.090.94%10.700.28%0.08%
2020-05-1111.3611.4311.1011.25-0.44%-0.03%5.40%16,221,000182,532,000120%11.25-0.28%11.191.31%10.991.78%10.670.43%0.08%
2020-05-0811.0311.5510.9511.303.76%0.14%6.32%22,503,600253,924,000169%11.283.07%11.052.86%10.803.56%10.630.68%0.10%
2020-05-0711.0311.0610.8510.89-0.82%-0.53%3.16%12,932,900141,593,00096%10.951.26%10.742.38%10.421.16%10.560.13%0.12%
2020-05-0610.4811.0310.4610.983.98%1.55%4.15%17,776,100192,192,000125%10.813.63%10.494.12%10.311.27%10.540.30%0.20%
2020-04-3010.2210.6010.1210.564.45%1.22%0.48%13,248,900138,228,00094%10.433.93%10.070.89%10.18-0.63%10.51-0.08%0.25%
2020-04-299.8010.259.8010.112.74%0.71%-3.88%11,174,100112,174,00078%10.042.73%9.98-1.37%10.24-1.74%10.52-0.45%0.34%
2020-04-2810.2410.289.349.84-3.53%0.70%-6.86%14,577,500142,456,00097%9.77-5.19%10.12-3.66%10.42-2.51%10.57-0.67%0.48%
2020-04-2710.3910.4510.1510.20-1.26%-1.04%-4.10%7,680,60079,167,00054%10.31-0.86%10.51-1.57%10.69-0.40%10.640.07%0.66%
2020-04-2410.6210.7310.2010.33-3.37%-0.63%-2.81%13,571,200141,087,00093%10.40-3.25%10.67-1.46%10.73-0.32%10.630.06%0.69%
2020-04-2310.9510.9610.6110.69-2.29%-0.51%0.63%12,780,600137,331,00087%10.75-1.16%10.830.18%10.770.28%10.620.31%0.76%
2020-04-2210.6311.0310.6210.941.02%0.63%3.31%14,501,100157,645,000100%10.870.13%10.810.67%10.740.46%10.590.60%0.76%
2020-04-2111.0011.0710.6210.83-0.37%-0.25%2.88%20,914,200227,070,000147%10.861.30%10.741.08%10.690.99%10.530.93%0.73%
2020-04-2010.4310.9210.3810.874.52%1.42%4.22%18,825,600201,779,000138%10.721.36%10.630.55%10.580.83%10.430.89%0.59%
2020-04-1710.5810.7410.3910.40-0.76%-1.65%0.60%11,840,800125,203,00094%10.570.54%10.570.50%10.500.35%10.340.79%0.36%
2020-04-1610.4310.6410.3910.48-0.47%-0.35%2.17%10,327,600108,618,00084%10.52-0.81%10.520.47%10.460.24%10.260.83%0.10%
2020-04-1510.5810.7710.4510.530.00%-0.69%3.51%12,815,600135,880,000107%10.601.63%10.470.60%10.430.71%10.170.99%-0.18%