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
2019-11-1839.5340.2939.2639.950.00%0.26%-3.15%23,830,700949,584,00065%39.85-1.56%40.38-0.34%40.47-1.06%41.25-0.38%0.13%
2019-11-1541.1041.1739.9339.95-3.73%-1.30%-3.52%32,888,0001,331,223,00088%40.48-0.32%40.52-0.17%40.90-1.30%41.410.00%0.27%
2019-11-1440.7041.7539.6641.501.32%2.20%0.22%40,165,7001,631,001,000107%40.610.41%40.59-1.33%41.44-0.34%41.41-0.15%0.35%
2019-11-1340.0041.4839.5740.961.16%1.28%-1.23%33,777,5001,366,033,00090%40.44-0.54%41.13-1.94%41.58-0.43%41.47-0.23%0.45%
2019-11-1242.8642.8639.5040.49-5.77%-0.42%-2.58%51,188,9002,081,447,000137%40.66-4.83%41.94-1.06%41.77-0.78%41.56-0.58%0.57%
2019-11-1142.6643.2842.2642.97-0.28%0.57%2.78%29,583,0001,263,924,00085%42.730.00%42.390.87%42.090.33%41.810.11%0.77%
2019-11-0840.9943.9640.9743.094.71%0.86%3.18%54,138,4002,313,008,000153%42.723.82%42.031.34%41.951.41%41.760.58%0.86%
2019-11-0740.7741.7740.5541.150.86%0.00%-0.90%22,369,000920,506,00062%41.15-0.71%41.47-0.57%41.370.06%41.520.50%0.92%
2019-11-0642.2242.6640.5940.80-3.39%-1.55%-1.24%31,255,1001,295,336,00083%41.44-0.67%41.710.77%41.34-0.01%41.310.53%0.97%
2019-11-0541.9042.3840.9042.230.84%1.22%2.75%31,907,6001,331,269,00085%41.72-0.49%41.390.44%41.35-0.48%41.100.87%1.05%
2019-11-0441.2242.7840.8741.881.77%-0.12%2.79%34,645,8001,452,663,00089%41.933.24%41.210.38%41.55-0.09%40.741.05%1.08%
2019-11-0140.4041.3039.5241.151.76%1.32%2.06%37,914,6001,539,787,00095%40.61-1.28%41.05-1.66%41.58-0.16%40.320.78%1.00%
2019-10-3141.6042.2940.4040.44-3.07%-1.70%1.07%38,986,9001,603,846,00098%41.14-0.78%41.74-0.79%41.650.87%40.010.93%0.99%
2019-10-3042.0242.3740.5541.72-2.07%0.62%5.24%32,405,2001,343,555,00082%41.46-2.56%42.080.52%41.291.00%39.640.95%0.97%
2019-10-2942.0043.3041.4142.601.00%0.12%8.49%40,478,7001,722,281,000106%42.551.08%41.862.49%40.882.09%39.271.39%0.89%
2019-10-2841.7042.9641.5042.18-0.05%0.20%8.91%37,570,8001,581,537,000100%42.102.52%40.842.15%40.052.16%38.731.07%0.72%
2019-10-2540.1342.3039.6042.205.32%2.77%10.13%46,145,5001,894,795,000119%41.063.99%39.982.29%39.201.81%38.321.15%0.63%
2019-10-2438.1640.3537.9940.073.19%1.48%5.77%42,187,2001,665,735,000102%39.480.69%39.091.78%38.501.10%37.890.98%0.51%
2019-10-2339.1839.8338.6038.83-1.20%-0.98%3.50%37,236,3001,460,155,00082%39.211.44%38.401.09%38.091.06%37.521.30%0.45%
2019-10-2238.4339.3037.8939.302.93%1.67%6.12%49,711,4001,921,617,000110%38.663.84%37.991.26%37.681.08%37.031.19%0.28%
2019-10-2136.8538.1835.7038.182.58%2.57%4.33%36,155,0001,345,852,00078%37.23-1.73%37.520.25%37.28-0.32%36.600.27%0.13%
2019-10-1837.3538.6737.1237.22-0.56%-1.74%1.98%47,180,9001,787,188,000105%37.881.40%37.421.02%37.400.33%36.500.67%0.11%
2019-10-1736.6637.9536.2137.432.44%0.20%3.24%40,474,9001,511,933,00091%37.361.29%37.05-0.47%37.280.61%36.260.71%0.05%
2019-10-1636.9237.5536.4036.54-0.05%-0.92%1.50%34,345,3001,266,634,00076%36.880.06%37.22-0.36%37.061.47%36.000.19%-0.03%
2019-10-1537.4537.4536.4036.56-2.56%-0.81%1.75%35,741,7001,317,372,00077%36.86-2.42%37.360.62%36.521.12%35.93-0.30%-0.04%
2019-10-1438.2038.6937.1037.520.05%-0.66%4.11%44,768,6001,690,969,00097%37.771.15%37.122.72%36.120.87%36.040.11%0.03%
2019-10-1136.9038.1136.5037.501.05%0.42%4.16%61,627,9002,301,286,000132%37.342.00%36.142.58%35.801.35%36.00-0.02%0.07%
2019-10-1034.8037.1134.7537.119.99%1.37%3.06%82,391,6003,016,277,000174%36.6110.46%35.232.29%35.332.02%36.010.37%0.14%
2019-10-0932.6833.9432.0333.742.03%1.80%-5.96%37,472,7001,241,976,00077%33.14-4.01%34.45-1.95%34.63-1.63%35.88-0.43%0.12%
2019-10-0835.6736.6232.8733.070.00%-4.22%-8.22%49,871,8001,721,991,000108%34.53-3.71%35.13-0.11%35.20-2.06%36.03-0.29%0.20%