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:
信维通信( 300136.SZ 深证)
板块 :电子元器件制造   
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
2020-09-2855.5756.4955.1155.600.58%-0.42%-2.41%10,324,400576,467,00074%55.840.36%55.80-0.95%56.54-0.42%56.97-0.85%-0.56%
2020-09-2556.1556.1755.0055.280.24%-0.63%-3.80%9,444,500525,424,00061%55.63-0.44%56.34-1.01%56.78-0.34%57.46-0.45%-0.53%
2020-09-2457.0257.6554.8055.15-4.80%-1.30%-4.46%17,470,500976,208,000105%55.88-3.15%56.91-1.01%56.98-0.31%57.72-0.30%-0.53%
2020-09-2357.4658.6056.7057.931.26%0.41%0.06%10,842,800625,565,00066%57.690.21%57.500.43%57.150.00%57.900.18%-0.58%
2020-09-2257.0258.4356.4057.210.05%-0.63%-1.01%14,564,600838,531,00085%57.570.61%57.250.61%57.16-0.33%57.80-0.14%-0.71%
2020-09-2157.5057.9756.5157.18-0.63%-0.07%-1.21%12,039,200688,908,00066%57.220.47%56.90-0.18%57.35-1.09%57.88-0.81%-0.82%
2020-09-1856.3257.6856.1157.541.77%1.03%-1.38%15,098,300859,939,00077%56.960.51%57.00-0.88%57.98-0.56%58.35-0.65%-0.76%
2020-09-1757.5357.7055.5056.54-2.13%-0.23%-3.73%20,135,6001,141,041,000101%56.67-1.85%57.51-2.23%58.30-0.35%58.73-1.29%-0.64%
2020-09-1658.2158.8057.2357.77-1.32%0.06%-2.90%10,224,900590,321,00050%57.73-1.23%58.82-0.22%58.510.41%59.50-0.81%-0.43%
2020-09-1559.0859.4557.5858.54-1.70%0.15%-2.40%15,397,700900,010,00071%58.45-1.79%58.950.52%58.270.04%59.98-0.45%-0.29%
2020-09-1460.5861.0058.3859.550.12%0.05%-1.16%24,040,9001,430,893,000108%59.521.48%58.651.63%58.24-0.69%60.25-0.56%-0.20%
2020-09-1157.0959.6556.5059.484.83%1.41%-1.83%20,478,2001,201,122,00092%58.652.00%57.710.16%58.65-0.78%60.59-0.52%-0.09%
2020-09-1058.0058.3756.1856.740.42%-1.33%-6.83%18,496,2001,063,629,00081%57.511.06%57.61-2.28%59.11-2.00%60.90-0.78%0.02%
2020-09-0957.2658.4855.7556.50-2.77%-0.71%-7.95%19,653,1001,118,325,00083%56.90-2.36%58.96-2.14%60.31-1.93%61.38-1.07%0.17%
2020-09-0860.3160.7057.0558.11-3.41%-0.29%-6.35%24,014,7001,399,498,00096%58.28-5.15%60.25-3.02%61.50-1.06%62.05-1.28%0.41%
2020-09-0762.0563.4059.6060.16-3.05%-2.08%-4.28%22,877,1001,405,572,00090%61.440.02%62.13-0.95%62.16-0.47%62.85-0.18%0.70%
2020-09-0460.2562.4760.0162.050.23%1.01%-1.45%17,027,8001,045,972,00060%61.43-2.93%62.720.27%62.45-0.12%62.960.57%0.95%
2020-09-0362.0364.9061.8861.91-1.09%-2.17%-1.11%23,855,4001,509,657,00083%63.280.29%62.560.23%62.530.18%62.610.75%0.86%
2020-09-0262.3264.2562.0162.591.11%-0.81%0.72%23,143,8001,460,428,00081%63.102.81%62.410.59%62.41-0.21%62.140.64%0.71%
2020-09-0160.0263.4858.9661.90-0.19%0.85%0.25%25,356,9001,556,311,00089%61.38-2.45%62.05-0.84%62.55-1.40%61.750.48%0.61%
2020-08-3162.8364.2162.0062.02-1.08%-1.43%0.92%20,541,8001,292,451,00074%62.921.46%62.58-0.41%63.430.20%61.450.49%0.55%
2020-08-2862.5063.1860.5062.70-0.48%1.11%2.52%19,851,3001,231,061,00070%62.01-1.19%62.84-1.58%63.311.03%61.160.55%0.50%
2020-08-2762.9264.2061.2863.001.48%0.38%3.58%22,656,8001,421,986,00079%62.76-0.96%63.840.35%62.661.11%60.820.72%0.54%
2020-08-2664.0065.4761.8162.08-2.68%-2.04%2.80%33,769,1002,139,936,000122%63.37-2.38%63.621.89%61.971.38%60.391.38%0.52%
2020-08-2564.5066.2863.7663.79-1.25%-1.73%7.09%37,857,4002,457,424,000144%64.913.35%62.443.30%61.132.52%59.571.58%0.43%
2020-08-2460.1165.7858.7064.6010.56%2.85%10.17%50,315,6003,160,383,000191%62.816.39%60.454.41%59.632.40%58.642.39%0.35%
2020-08-2157.9060.8057.6158.431.53%-1.03%2.03%32,994,2001,948,024,000118%59.043.68%57.900.90%58.230.43%57.27-0.41%0.19%
2020-08-2055.9057.6555.5057.552.06%1.06%0.09%20,698,5001,178,683,00070%56.950.23%57.38-1.46%57.980.08%57.50-0.77%0.41%
2020-08-1957.0357.9556.0156.39-1.91%-0.74%-2.69%16,709,600949,321,00051%56.81-2.24%58.23-0.48%57.940.59%57.95-0.28%0.68%
2020-08-1859.6959.7357.2057.490.00%-1.07%-1.07%25,254,7001,467,623,00077%58.11-1.98%58.510.64%57.600.05%58.11-0.19%0.78%