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
2019-08-2012.3512.3512.0312.09-1.71%-0.62%2.31%11,409,100138,798,000122%12.170.49%12.061.22%11.970.92%11.821.28%-0.31%
2019-08-1911.8612.3311.8312.304.33%1.59%5.42%13,662,300165,412,000143%12.112.28%11.920.99%11.861.17%11.670.29%-0.67%
2019-08-1611.8411.9411.7011.79-0.51%-0.40%1.34%7,765,60091,918,00084%11.841.50%11.800.75%11.720.24%11.63-0.15%-0.76%
2019-08-1511.4911.8811.4511.850.59%1.61%1.71%7,563,40088,201,00082%11.66-1.81%11.710.12%11.690.01%11.65-0.37%-0.81%
2019-08-1411.6412.1011.6311.782.79%-0.82%0.74%10,304,000122,380,000114%11.883.73%11.700.88%11.690.35%11.69-0.18%-0.83%
2019-08-1311.5811.6311.3411.46-2.39%0.09%-2.18%4,917,00056,302,00055%11.45-1.24%11.60-0.52%11.651.18%11.72-0.68%-0.88%
2019-08-1211.5211.7611.4411.741.91%1.26%-0.47%5,865,70068,007,00065%11.59-0.95%11.66-0.27%11.51-0.57%11.80-0.55%-0.88%
2019-08-0911.7111.9211.4811.52-1.45%-1.58%-2.87%6,768,80079,228,00075%11.710.36%11.691.88%11.58-0.40%11.86-0.55%-0.90%
2019-08-0811.6311.9911.4911.69-0.09%0.23%-1.98%8,664,000101,044,00096%11.66-0.27%11.47-0.61%11.63-0.60%11.93-0.81%-0.91%
2019-08-0711.3312.2011.1711.705.50%0.05%-2.69%18,765,500219,451,000211%11.695.71%11.54-0.25%11.70-0.76%12.02-1.40%-0.91%
2019-08-0611.5611.8510.7311.09-6.96%0.25%-9.05%14,191,000156,987,000169%11.06-7.84%11.57-4.48%11.79-3.80%12.19-2.35%-0.85%
2019-08-0512.1312.2511.9011.92-2.85%-0.69%-4.54%8,544,300102,554,000115%12.00-0.97%12.11-1.09%12.25-0.99%12.49-0.57%-0.77%
2019-08-0211.9912.4011.9512.27-0.16%1.24%-2.30%6,420,10077,814,00087%12.12-1.05%12.25-1.34%12.37-0.76%12.56-0.59%-0.91%
2019-08-0112.4812.4912.0912.29-0.49%0.33%-2.72%6,679,30081,815,00092%12.25-1.23%12.41-0.78%12.47-0.90%12.63-0.61%-1.00%
2019-07-3112.4412.5212.3412.35-1.83%-0.41%-2.85%5,173,00064,150,00070%12.40-1.51%12.51-0.41%12.58-0.70%12.71-0.70%-1.03%
2019-07-3012.4812.7112.4612.581.04%-0.09%-1.73%6,474,30081,516,00087%12.590.57%12.56-0.50%12.67-0.17%12.80-0.64%-1.03%
2019-07-2912.6412.7012.4012.45-1.43%-0.56%-3.37%6,255,60078,322,00081%12.52-0.42%12.63-0.88%12.69-0.08%12.88-0.77%-1.07%
2019-07-2612.8212.8212.4412.63-0.71%0.45%-2.73%6,779,30085,237,00087%12.57-1.51%12.74-0.25%12.70-0.52%12.98-0.67%-1.11%
2019-07-2512.8612.9412.6212.72-0.08%-0.36%-2.69%7,166,90091,493,00096%12.77-0.63%12.770.39%12.77-0.38%13.07-0.82%-1.12%
2019-07-2412.7513.1412.6612.73-0.70%-0.91%-3.41%8,302,300106,660,000109%12.851.13%12.72-0.17%12.82-0.81%13.18-0.74%-1.18%
2019-07-2312.4612.8612.4512.824.14%0.92%-3.45%9,474,600120,355,000127%12.700.76%12.74-0.88%12.92-1.24%13.28-1.54%-1.16%
2019-07-2213.0013.1012.3112.31-4.94%-2.36%-8.71%8,008,500100,965,000102%12.61-3.02%12.85-2.21%13.08-1.65%13.49-2.04%-1.04%
2019-07-1913.1213.2512.9012.95-0.69%-0.38%-5.93%5,564,40072,329,00067%13.000.05%13.15-0.96%13.30-0.87%13.77-1.45%-0.84%
2019-07-1813.2813.4012.8313.04-2.40%0.36%-6.65%8,433,300109,577,00090%12.99-3.53%13.27-1.73%13.42-1.35%13.97-0.89%-0.70%
2019-07-1713.4013.6113.3413.360.23%-0.80%-5.21%6,474,60087,203,00073%13.470.41%13.51-0.66%13.60-0.63%14.09-0.70%-0.58%
2019-07-1613.6713.7613.2513.33-2.49%-0.62%-6.08%7,731,100103,695,00083%13.41-1.67%13.59-0.90%13.69-1.38%14.19-1.10%-0.49%
2019-07-1513.4813.8913.3513.67-1.01%0.21%-4.75%6,962,40094,974,00074%13.64-1.56%13.72-0.75%13.88-1.94%14.35-1.20%-0.35%
2019-07-1213.8313.9813.7113.81-0.79%-0.34%-4.92%4,084,90056,604,00038%13.861.03%13.82-0.90%14.15-1.17%14.53-0.71%-0.19%
2019-07-1113.9214.0913.4713.920.14%1.49%-4.85%9,032,100123,880,00076%13.72-1.86%13.95-2.68%14.32-0.77%14.63-1.40%-0.05%
2019-07-1013.8514.1613.8013.900.00%-0.54%-6.31%5,292,30073,964,00041%13.98-0.99%14.33-1.23%14.43-0.50%14.84-0.53%0.20%