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:
天喻信息( 300205.SZ 深证)
板块 :通讯设备_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
2019-06-1814.0614.2513.7813.97-0.36%-0.22%-3.90%5,447,40076,267,00046%14.00-0.21%14.07-1.08%14.27-1.11%14.540.27%1.15%
2019-06-1714.2414.2413.9014.02-0.57%-0.08%-3.30%4,653,40065,290,00035%14.03-0.63%14.22-0.95%14.43-0.86%14.500.33%1.37%
2019-06-1414.3714.4913.8814.10-2.02%-0.14%-2.42%9,971,500140,800,00074%14.12-2.44%14.36-1.57%14.55-0.99%14.450.54%1.35%
2019-06-1314.3514.7814.3114.390.28%-0.57%0.13%7,459,700107,966,00057%14.47-0.14%14.59-0.79%14.70-0.39%14.370.91%1.30%
2019-06-1214.8714.8714.2114.35-3.43%-0.99%0.75%11,026,500159,811,00081%14.49-0.96%14.70-0.74%14.760.53%14.240.98%1.20%
除权分界线,2019年06月12日,10股派1.000元(以下数据已经复权)
2019-06-1114.7114.8614.1014.861.50%1.54%5.35%12,529,100184,608,00096%14.63-1.11%14.81-0.14%14.680.98%14.111.53%1.07%
2019-06-1014.9715.0514.6114.64-1.08%-1.07%5.38%9,617,600143,282,00075%14.800.53%14.831.41%14.541.06%13.891.53%0.82%
2019-06-0614.8015.0014.4514.80-1.20%0.54%8.16%12,994,900192,586,000102%14.720.09%14.631.45%14.381.68%13.681.42%0.50%
2019-06-0514.3315.1714.0014.984.98%1.86%11.03%20,518,000303,804,000170%14.713.80%14.422.43%14.152.82%13.492.16%0.30%
2019-06-0413.7714.5113.7714.271.57%0.72%8.05%17,500,300249,690,000157%14.170.75%14.072.36%13.762.39%13.211.86%0.00%
2019-06-0313.3014.6012.8814.055.96%-0.09%8.36%21,314,900301,879,000205%14.066.03%13.754.12%13.443.96%12.972.47%-0.29%
2019-05-3113.2013.4613.0213.260.15%-0.02%4.79%7,445,20099,491,00072%13.261.28%13.211.55%12.931.73%12.650.13%-0.68%
2019-05-3012.9513.4012.9013.240.30%1.10%4.76%10,728,700141,581,000105%13.100.55%13.001.94%12.711.10%12.64-0.01%-0.74%
2019-05-2912.4413.3112.3813.206.19%1.35%4.44%13,556,900177,927,000135%13.023.94%12.763.10%12.571.16%12.64-0.03%-0.77%
2019-05-2812.6912.7612.3812.43-2.51%-0.80%-1.68%10,018,800126,535,000102%12.531.32%12.370.55%12.420.39%12.64-0.38%-0.84%
2019-05-2711.9512.7811.9012.758.05%3.10%0.46%12,903,500160,871,000135%12.373.98%12.31-0.15%12.38-0.02%12.69-0.98%-0.90%
2019-05-2412.2512.3711.5611.80-3.91%-0.79%-7.93%10,007,000120,021,000104%11.89-3.51%12.32-1.18%12.38-1.46%12.82-1.59%-0.91%
2019-05-2312.3512.6212.0012.28-1.21%-0.38%-5.71%8,327,900103,490,00086%12.33-1.54%12.47-0.02%12.56-1.25%13.02-0.67%-0.86%
2019-05-2212.4012.7212.3512.430.89%-0.72%-5.19%8,257,100104,205,00084%12.521.88%12.47-0.84%12.72-1.17%13.11-0.81%-0.87%
2019-05-2112.2612.7511.9112.322.16%0.25%-6.79%10,704,200132,619,000101%12.29-0.53%12.58-2.22%12.87-1.46%13.22-1.04%-0.83%
2019-05-2013.0213.2211.9212.06-8.98%-2.39%-9.71%16,298,900203,008,000150%12.36-6.37%12.86-4.24%13.06-3.09%13.36-1.46%-0.77%
2019-05-1713.2013.4712.9013.250.00%0.42%-2.25%5,661,70075,275,00054%13.20-0.75%13.43-0.19%13.48-0.58%13.56-0.47%-0.69%
2019-05-1613.4213.6013.1613.25-1.85%-0.34%-2.71%7,951,500106,508,00070%13.30-1.37%13.46-0.68%13.550.10%13.62-0.23%-0.66%
2019-05-1513.4713.5913.3013.500.97%0.15%-1.11%7,442,300101,070,00062%13.481.40%13.55-0.30%13.54-0.07%13.65-0.75%-0.69%
2019-05-1413.1913.4813.1013.370.22%0.57%-2.79%5,862,70078,524,00046%13.29-1.77%13.590.26%13.55-0.21%13.75-1.03%-0.61%
2019-05-1313.6713.8313.2713.34-2.70%-1.43%-4.01%8,682,600118,378,00065%13.53-0.16%13.560.02%13.58-0.13%13.90-1.00%-0.48%
2019-05-1013.4013.8713.0013.713.39%1.14%-2.33%12,914,400176,363,00092%13.562.24%13.560.13%13.60-0.45%14.04-1.13%-0.39%
2019-05-0913.3013.6912.9813.26-1.78%0.01%-6.60%9,733,800130,029,00066%13.26-1.79%13.54-0.70%13.66-0.42%14.20-0.81%-0.29%
2019-05-0813.2313.8013.0013.500.75%-0.01%-5.68%13,271,200180,503,00085%13.50-0.03%13.63-0.78%13.72-1.28%14.31-0.42%-0.18%
2019-05-0713.4913.9813.1013.400.00%-0.78%-6.77%13,327,600181,327,00087%13.51-0.55%13.74-0.30%13.90-1.80%14.37-0.45%-0.09%