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
2019-06-186.776.806.636.71-0.74%0.21%-2.73%7,845,80052,538,00076%6.70-1.65%6.83-1.84%6.95-0.33%6.90-0.30%0.02%
2019-06-176.836.906.726.76-1.60%-0.71%-2.30%6,208,90042,270,00060%6.81-2.28%6.96-1.14%6.970.37%6.92-0.17%0.08%
2019-06-147.087.106.816.87-2.28%-1.39%-0.88%8,258,90057,541,00079%6.97-1.02%7.040.54%6.940.57%6.930.13%0.12%
2019-06-137.107.156.947.03-0.99%-0.13%1.56%9,884,60069,578,00096%7.04-0.51%7.001.26%6.910.10%6.920.10%0.09%
2019-06-127.017.156.957.101.43%0.35%2.68%13,777,20097,468,000133%7.082.76%6.911.68%6.900.61%6.920.33%0.10%
2019-06-116.667.056.627.004.95%1.67%1.57%12,836,00088,372,000126%6.893.49%6.80-0.47%6.86-0.18%6.890.19%0.07%
2019-06-106.646.736.566.670.76%0.26%-3.04%7,450,70049,570,00075%6.65-2.06%6.83-0.89%6.87-0.71%6.88-0.02%0.03%
2019-06-067.027.036.586.62-6.36%-2.55%-3.78%13,450,70091,375,000138%6.79-2.62%6.89-0.94%6.92-0.35%6.88-0.09%0.00%
2019-06-056.937.076.877.073.21%1.35%2.67%12,171,10084,905,000129%6.980.77%6.960.03%6.940.04%6.890.00%0.01%
2019-06-047.007.046.776.85-2.42%-1.05%-0.52%7,796,90053,980,00083%6.92-0.43%6.950.32%6.940.07%6.890.06%0.05%
2019-06-036.947.086.817.021.15%0.96%2.01%9,873,00068,646,000106%6.95-0.36%6.93-0.09%6.930.60%6.880.29%0.08%
2019-05-316.987.076.906.941.02%-0.54%1.14%9,142,00063,793,000102%6.981.88%6.940.38%6.890.85%6.860.20%0.05%
2019-05-307.027.036.746.87-2.14%0.31%0.32%7,969,80054,586,00086%6.85-1.68%6.910.51%6.830.03%6.85-0.15%0.00%
2019-05-296.857.076.817.021.89%0.78%2.36%10,839,60075,514,000119%6.970.94%6.881.55%6.83-0.09%6.860.13%-0.06%
2019-05-286.806.986.806.891.03%-0.16%0.60%9,836,10067,878,000113%6.902.79%6.770.27%6.840.12%6.850.12%-0.18%
2019-05-276.626.846.556.823.49%1.58%-0.31%7,537,10050,603,00087%6.710.90%6.75-1.39%6.83-0.02%6.84-0.23%-0.39%
2019-05-246.606.776.586.59-2.37%-0.96%-3.89%7,292,10048,522,00083%6.65-2.65%6.85-0.74%6.83-0.44%6.86-0.31%-0.55%
2019-05-236.997.066.666.75-3.02%-1.24%-1.86%12,454,00085,123,000135%6.84-2.20%6.900.28%6.86-0.36%6.88-0.02%-0.75%
2019-05-226.817.126.816.961.16%-0.41%1.18%11,188,90078,196,000131%6.991.69%6.880.91%6.890.35%6.880.44%-1.06%
2019-05-216.846.966.776.880.88%0.10%0.45%7,283,50050,057,00087%6.872.29%6.82-0.39%6.860.10%6.850.31%-1.24%
2019-05-206.696.826.596.822.71%1.50%-0.12%7,167,20048,154,00084%6.72-1.87%6.85-0.80%6.86-0.45%6.830.02%-1.40%
2019-05-177.027.086.586.64-5.28%-3.02%-2.74%10,986,80075,227,000126%6.85-1.60%6.90-0.09%6.89-0.17%6.83-0.34%-1.58%
2019-05-166.957.046.867.011.01%0.75%2.34%7,872,60054,776,00096%6.960.51%6.910.38%6.900.38%6.85-0.68%-1.61%
2019-05-156.866.976.866.941.76%0.25%0.62%6,065,60041,991,00069%6.921.39%6.880.06%6.870.51%6.90-1.15%-1.65%
2019-05-146.706.906.666.82-0.58%-0.12%-2.25%6,513,80044,478,00070%6.83-0.90%6.880.06%6.840.47%6.98-1.95%-1.56%
2019-05-136.926.986.816.86-2.28%-0.44%-3.60%8,389,10057,799,00084%6.89-0.02%6.870.70%6.810.41%7.12-1.78%-1.43%
2019-05-106.837.056.587.023.08%1.87%-3.11%13,311,00091,720,000128%6.891.03%6.821.46%6.78-0.35%7.25-2.33%-1.34%
2019-05-096.636.926.616.811.49%-0.16%-8.20%7,844,20053,502,00072%6.821.55%6.730.28%6.80-1.73%7.42-3.17%-1.19%
2019-05-086.566.866.456.710.00%-0.10%-12.41%7,920,00053,198,00059%6.721.24%6.71-1.67%6.92-2.66%7.66-1.30%-0.88%
2019-05-076.656.726.536.710.00%1.13%-13.55%7,365,90048,870,00053%6.64-1.68%6.82-3.15%7.11-3.75%7.76-1.34%-0.75%