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:
佳讯飞鸿( 300213.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
2019-01-216.336.496.316.370.16%-0.30%-3.09%13,422,10085,750,00046%6.39-0.09%6.51-1.85%6.67-0.34%6.570.23%0.90%
2019-01-186.676.676.246.36-4.79%-0.55%-3.02%28,290,200180,910,00092%6.40-4.99%6.64-2.34%6.70-0.21%6.560.37%1.00%
2019-01-176.726.886.616.68-0.30%-0.76%2.23%22,553,000151,815,00077%6.73-0.75%6.790.37%6.710.72%6.530.85%1.05%
2019-01-166.886.946.656.70-4.29%-1.21%3.41%31,110,900211,000,000108%6.78-0.78%6.771.24%6.661.06%6.481.17%1.00%
2019-01-156.547.086.477.007.03%2.41%9.31%43,451,700296,987,000158%6.842.52%6.692.28%6.591.81%6.401.78%0.88%
2019-01-146.606.986.446.540.62%-1.90%3.94%31,593,000210,616,000127%6.672.08%6.541.59%6.481.09%6.291.24%0.62%
2019-01-116.336.846.326.504.50%-0.47%4.59%37,819,100246,993,000161%6.533.01%6.441.10%6.411.43%6.221.11%0.43%
2019-01-106.276.506.196.22-1.11%-1.89%1.19%19,792,500125,480,00092%6.34-0.36%6.370.03%6.320.88%6.150.57%0.30%
2019-01-096.426.486.276.29-2.48%-1.15%2.91%24,423,600155,407,000119%6.36-0.31%6.361.05%6.261.23%6.110.64%0.19%
2019-01-086.256.566.216.451.74%1.05%6.21%29,464,800188,064,000153%6.380.63%6.301.79%6.181.86%6.071.02%0.08%
2019-01-076.276.486.186.341.77%-0.05%5.46%29,648,200188,061,000172%6.342.85%6.192.33%6.071.86%6.011.21%-0.40%
2019-01-045.986.365.926.234.71%1.02%4.88%30,218,100186,365,000191%6.172.54%6.052.72%5.961.26%5.940.90%-0.81%
2019-01-035.996.125.895.950.00%-1.06%1.07%23,612,500142,014,000166%6.011.76%5.891.26%5.890.74%5.890.34%-0.91%
2019-01-025.686.145.635.956.44%0.68%1.41%22,035,800130,239,000167%5.915.42%5.810.22%5.84-0.05%5.870.00%-0.95%
2018-12-285.575.685.525.591.64%-0.29%-4.72%12,995,40072,851,000100%5.61-4.07%5.80-1.41%5.85-0.90%5.87-0.85%-0.95%
2018-12-276.036.035.425.50-7.25%-5.89%-7.05%16,146,80094,358,000123%5.84-1.80%5.88-0.83%5.90-0.09%5.92-0.67%-0.85%
2018-12-265.946.035.895.93-0.17%-0.35%-0.45%11,671,40069,459,00085%5.951.41%5.930.39%5.900.26%5.96-0.22%-0.79%
2018-12-255.955.995.755.94-1.33%1.23%-0.50%12,898,50075,689,00088%5.87-1.82%5.910.12%5.89-0.17%5.97-0.48%-0.77%
2018-12-245.856.065.836.022.38%0.72%0.35%12,669,10075,725,00078%5.981.84%5.900.67%5.900.12%6.00-0.43%-0.75%
2018-12-215.875.945.805.88-0.84%0.19%-2.41%9,308,00054,628,00045%5.870.39%5.86-0.27%5.89-0.71%6.03-3.82%-0.76%
2018-12-205.775.945.725.932.60%1.44%-5.33%12,269,80071,724,00042%5.85-0.51%5.88-0.59%5.93-1.07%6.26-2.91%-0.19%
2018-12-195.955.975.785.78-2.86%-1.63%-10.42%10,869,30063,868,00028%5.88-0.64%5.91-1.02%6.00-0.45%6.45-0.08%0.40%
2018-12-185.906.025.825.95-0.34%0.61%-7.85%11,643,60068,865,00028%5.91-0.47%5.97-1.08%6.03-0.48%6.46-0.02%0.31%
2018-12-175.886.045.835.971.02%0.47%-7.56%13,462,70080,000,00032%5.94-1.56%6.04-0.43%6.05-0.43%6.46-0.02%0.24%
2018-12-146.106.155.905.91-3.43%-2.09%-8.50%18,095,100109,220,00044%6.04-1.00%6.07-0.23%6.08-4.58%6.460.12%0.21%
2018-12-136.056.235.966.121.32%0.38%-5.13%23,466,000143,079,00059%6.100.71%6.08-0.08%6.37-3.18%6.45-0.05%0.17%
2018-12-126.076.136.016.04-1.15%-0.23%-6.41%18,934,000114,625,00048%6.05-0.43%6.08-5.67%6.58-0.08%6.45-0.06%0.22%
2018-12-116.066.195.986.112.17%0.49%-5.39%30,689,200186,590,00078%6.08-0.30%6.45-3.65%6.59-0.42%6.46-0.23%0.25%
2018-12-106.246.365.985.98-7.14%-1.94%-7.62%48,971,200298,650,000130%6.10-10.43%6.69-1.24%6.61-1.00%6.47-0.58%0.31%
2018-12-076.977.286.406.440.00%-5.41%-1.09%79,876,700543,776,000262%6.81-1.41%6.781.44%6.682.09%6.511.88%0.40%