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:
万讯自控( 300112.SZ 深证)
板块 :专用设备制造_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
2019-12-137.597.857.597.803.04%0.67%3.07%5,640,00043,701,000251%7.751.83%7.681.23%7.640.92%7.571.00%0.21%
2019-12-127.527.727.367.570.26%-0.51%1.03%2,513,90019,128,000138%7.610.78%7.580.08%7.570.37%7.490.43%0.11%
2019-12-117.577.647.497.55-0.92%0.00%1.19%1,835,00013,855,000108%7.55-0.45%7.580.17%7.540.28%7.460.44%0.06%
2019-12-107.607.647.527.62-0.26%0.47%2.58%2,202,40016,702,000126%7.58-0.05%7.570.47%7.520.59%7.43-0.08%0.01%
2019-12-097.507.747.477.641.73%0.69%2.77%4,061,10030,816,000223%7.591.19%7.531.26%7.481.25%7.430.61%0.07%
2019-12-067.467.547.437.510.94%0.15%1.64%2,010,50015,077,000117%7.501.09%7.441.16%7.390.89%7.390.01%0.03%
2019-12-057.307.467.307.441.36%0.30%0.70%1,521,40011,286,00086%7.421.01%7.350.67%7.320.52%7.39-0.08%0.01%
2019-12-047.297.387.277.340.14%-0.05%-0.73%1,068,8007,849,00057%7.341.00%7.300.44%7.280.04%7.39-0.15%0.03%
2019-12-037.257.347.217.330.69%0.81%-1.01%1,166,0008,478,00057%7.27-0.29%7.270.01%7.28-1.37%7.41-0.14%0.05%
2019-12-027.277.327.267.280.28%-0.16%-1.82%946,3006,900,00045%7.290.58%7.27-0.17%7.38-0.12%7.420.03%0.06%
2019-11-297.257.287.227.260.14%0.14%-2.06%1,107,8008,032,00052%7.25-0.26%7.28-1.83%7.39-0.39%7.410.00%0.02%
2019-11-287.267.317.237.250.14%-0.26%-2.20%1,147,6008,342,00053%7.27-0.41%7.42-0.12%7.42-0.27%7.41-0.03%-0.02%
2019-11-277.337.387.247.24-2.16%-0.81%-2.36%2,565,30018,724,000120%7.30-3.67%7.43-0.72%7.44-0.43%7.42-0.09%-0.08%
2019-11-267.707.867.407.40-1.07%-2.34%-0.30%2,966,70022,478,000154%7.582.63%7.480.62%7.470.44%7.420.54%-0.17%
2019-11-257.427.547.237.480.81%1.31%1.33%2,846,00021,013,000159%7.38-1.23%7.43-0.40%7.440.03%7.380.19%-0.33%
2019-11-227.557.607.387.42-1.46%-0.74%0.71%2,249,20016,813,000131%7.480.24%7.460.19%7.440.46%7.37-0.16%-0.51%
2019-11-217.507.557.377.530.00%0.98%2.03%2,347,20017,503,000135%7.46-0.07%7.450.50%7.400.38%7.380.07%-0.53%
2019-11-207.447.547.367.530.67%0.91%2.10%2,414,60018,017,000147%7.460.49%7.410.94%7.380.66%7.380.12%-0.57%
2019-11-197.347.487.317.481.91%0.73%1.55%1,982,10014,720,000124%7.431.85%7.340.77%7.330.76%7.37-0.05%-0.63%
2019-11-187.227.347.217.341.94%0.67%-0.41%1,190,4008,679,00075%7.290.39%7.290.06%7.270.00%7.37-0.39%-0.66%
2019-11-157.347.357.207.20-1.91%-0.87%-2.69%1,267,6009,207,00074%7.26-0.67%7.280.22%7.27-1.13%7.40-0.36%-0.66%
2019-11-147.257.377.257.340.41%0.38%-1.16%1,138,5008,325,00064%7.310.47%7.270.04%7.36-0.26%7.43-0.60%-0.64%
2019-11-137.297.317.257.310.55%0.44%-2.15%1,186,9008,638,00055%7.280.82%7.27-1.53%7.37-0.28%7.47-1.01%-0.65%
2019-11-127.237.307.157.270.83%0.71%-3.67%1,237,2008,931,00050%7.22-0.87%7.38-0.62%7.40-0.48%7.55-1.06%-0.57%
2019-11-117.447.447.187.21-3.87%-0.99%-5.48%2,370,10017,259,00090%7.28-3.60%7.42-0.75%7.43-0.87%7.63-1.63%-0.45%
2019-11-087.517.687.477.500.67%-0.71%-3.28%2,421,30018,290,00085%7.551.52%7.480.51%7.500.05%7.75-0.37%-0.27%
2019-11-077.387.497.387.451.09%0.12%-4.28%1,392,20010,359,00048%7.440.36%7.44-0.57%7.49-0.64%7.78-0.32%-0.24%
2019-11-067.497.527.327.37-1.47%-0.59%-5.61%1,847,40013,697,00061%7.41-0.80%7.49-0.58%7.54-1.41%7.81-0.50%-0.21%
2019-11-057.547.547.417.480.00%0.08%-4.68%1,632,90012,205,00053%7.47-1.03%7.53-0.66%7.65-1.35%7.85-0.36%-0.14%
2019-11-047.577.617.467.480.00%-0.95%-5.02%2,166,60016,363,00069%7.550.08%7.58-1.52%7.75-1.71%7.88-0.35%-0.09%