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:
初灵信息( 300250.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
2019-01-2111.5011.9011.3911.813.42%0.70%1.23%3,438,40040,324,00081%11.732.76%11.62-0.76%11.760.22%11.670.37%0.37%
2019-01-1811.6211.7611.1211.42-1.97%0.06%-1.75%3,793,70043,299,00085%11.41-2.89%11.71-1.35%11.73-0.74%11.620.35%0.34%
2019-01-1711.6811.9311.6011.65-0.77%-0.87%0.57%3,267,50038,401,00077%11.75-1.61%11.870.41%11.820.37%11.580.35%0.28%
2019-01-1611.9612.1811.7411.74-2.09%-1.71%1.70%4,247,10050,727,000102%11.940.49%11.820.23%11.770.68%11.540.61%0.25%
2019-01-1511.5212.0511.5211.992.92%0.87%4.50%4,891,10058,134,000120%11.892.64%11.800.99%11.690.90%11.470.63%0.18%
2019-01-1411.7111.7511.4411.65-1.52%0.60%2.18%3,434,40039,772,00088%11.58-2.25%11.680.16%11.590.49%11.400.05%0.05%
2019-01-1111.6312.0911.6011.831.37%-0.14%3.81%5,573,20066,023,000147%11.852.59%11.661.52%11.531.62%11.400.44%-0.01%
2019-01-1011.4911.7111.3911.670.86%1.06%2.86%4,469,20051,611,000119%11.55-0.24%11.490.75%11.350.56%11.350.32%-0.12%
2019-01-0911.1711.9011.1511.573.40%-0.05%2.30%6,217,80071,976,000173%11.583.20%11.402.38%11.291.12%11.310.50%-0.24%
2019-01-0811.4111.4411.0611.19-1.84%-0.24%-0.57%3,036,50034,061,00093%11.22-0.59%11.14-0.07%11.160.13%11.250.04%-0.35%
2019-01-0711.2011.4511.0611.402.15%1.03%1.34%4,393,50049,578,000143%11.283.84%11.150.49%11.15-0.32%11.250.13%-0.42%
2019-01-0410.8011.229.9511.160.90%2.70%-0.66%3,305,30035,918,000116%10.87-3.28%11.09-0.83%11.18-1.39%11.23-0.30%-0.51%
2019-01-0311.3111.5511.0011.06-2.04%-1.57%-1.85%3,372,50037,892,000129%11.240.61%11.18-0.88%11.340.04%11.270.08%-0.59%
2019-01-0211.0011.3011.0011.291.71%1.09%0.28%3,230,00036,074,000129%11.170.30%11.28-1.33%11.34-0.20%11.26-0.14%-0.68%
2018-12-2811.3111.3810.9211.10-2.12%-0.31%-1.55%2,441,10027,182,000103%11.14-3.30%11.440.00%11.36-0.09%11.28-0.63%-0.76%
2018-12-2711.5511.6711.3311.34-0.87%-1.52%-0.05%3,152,80036,305,000133%11.52-0.26%11.440.60%11.370.63%11.35-0.54%-0.72%
2018-12-2611.4311.7511.3211.44-0.26%-0.91%0.28%4,299,60049,641,000180%11.553.03%11.371.63%11.301.44%11.41-0.62%-0.70%
2018-12-2511.1411.5410.8511.471.68%2.36%-0.08%3,179,10035,624,000130%11.21-0.32%11.190.49%11.140.28%11.48-0.95%-0.69%
2018-12-2411.0011.3710.9111.281.99%0.34%-2.67%2,053,60023,086,00086%11.241.74%11.130.82%11.11-0.10%11.59-0.62%-0.57%
2018-12-2110.9711.1410.9411.060.00%0.09%-5.15%1,349,10014,907,00056%11.050.25%11.04-0.27%11.12-1.71%11.66-0.61%-0.50%
2018-12-2010.8911.1310.8911.060.73%0.34%-5.74%1,139,30012,559,00046%11.02-0.18%11.07-0.75%11.31-1.78%11.73-0.74%-0.42%
2018-12-1911.1311.2310.8610.98-1.26%-0.57%-7.11%1,754,60019,376,00064%11.04-0.67%11.15-2.37%11.52-1.60%11.82-1.13%-0.35%
2018-12-1811.2311.3010.9611.12-1.42%0.03%-6.99%2,101,40023,361,00072%11.12-1.61%11.43-2.53%11.70-1.38%11.96-0.84%-0.22%
2018-12-1711.3011.5011.1811.28-2.08%-0.17%-6.44%1,888,60021,340,00064%11.30-3.54%11.72-1.48%11.87-0.88%12.06-0.93%-0.13%
2018-12-1412.0012.0011.5011.52-4.40%-1.66%-5.34%3,061,30035,860,00098%11.71-2.16%11.90-1.10%11.97-0.68%12.17-0.19%-0.03%
2018-12-1311.8812.0811.8612.051.26%0.65%-1.17%3,247,20038,877,000108%11.97-0.03%12.03-0.36%12.06-0.36%12.19-0.34%-0.05%
2018-12-1212.2512.3311.8011.90-3.25%-0.63%-2.73%4,036,90048,342,000128%11.98-1.90%12.07-0.72%12.10-1.17%12.23-0.56%0.00%
2018-12-1112.1512.3412.0512.301.91%0.76%-0.02%2,267,60027,680,00069%12.210.70%12.160.18%12.24-0.24%12.300.24%0.12%
2018-12-1012.0112.3411.9012.07-0.66%-0.43%-1.66%1,684,50020,420,00050%12.12-0.07%12.14-1.12%12.27-0.66%12.270.16%0.12%
2018-12-0712.0812.2511.9712.150.00%0.16%-0.86%1,763,20021,390,00052%12.13-0.13%12.27-0.41%12.350.40%12.260.15%0.13%