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
2019-08-2013.1813.7713.1813.280.68%-1.07%4.79%7,935,700106,526,000197%13.422.98%13.113.16%12.902.08%12.671.43%-0.75%
2019-08-1912.7613.2412.7013.194.35%1.18%5.56%5,822,00075,893,000140%13.042.92%12.711.62%12.641.54%12.50-0.52%-1.03%
2019-08-1612.5512.9012.4712.640.24%-0.21%0.64%4,741,70060,060,000112%12.672.91%12.500.90%12.440.70%12.56-1.44%-0.97%
2019-08-1512.0912.6312.0212.611.53%2.45%-1.05%4,371,30053,803,00094%12.31-1.69%12.390.00%12.360.04%12.74-2.63%-0.82%
2019-08-1412.6012.6612.4112.420.89%-0.80%-5.10%3,459,80043,318,00065%12.521.39%12.390.60%12.350.36%13.09-0.91%-0.46%
2019-08-1312.3512.5212.2412.31-1.44%-0.32%-6.80%2,318,70028,634,00041%12.350.67%12.320.20%12.31-0.48%13.21-0.68%-0.36%
2019-08-1212.0212.5012.0212.492.13%1.82%-6.08%2,908,20035,674,00049%12.27-0.57%12.29-0.15%12.37-2.20%13.30-0.55%-0.30%
2019-08-0912.3812.5812.1512.23-0.41%-0.87%-8.53%3,301,80040,734,00055%12.340.55%12.31-0.65%12.65-2.50%13.37-0.65%-0.22%
2019-08-0812.0512.3712.0512.281.91%0.08%-8.75%3,450,10042,334,00056%12.27-0.43%12.39-3.00%12.97-3.30%13.46-0.89%-0.13%
2019-08-0712.5012.6012.0112.05-3.14%-2.22%-11.26%4,256,90052,459,00065%12.32-1.20%12.77-3.39%13.41-1.48%13.58-0.71%0.01%
2019-08-0613.0013.0012.0512.44-7.09%-0.26%-9.04%8,663,400108,049,000133%12.47-8.93%13.22-5.46%13.61-2.44%13.68-1.33%0.09%
2019-08-0513.6313.9713.3713.39-2.97%-2.23%-3.39%4,931,10067,532,00092%13.70-1.01%13.99-0.34%13.950.01%13.860.07%0.21%
2019-08-0213.8514.0513.6313.80-3.43%-0.25%-0.36%6,795,00094,006,000135%13.84-2.71%14.03-0.16%13.95-0.03%13.850.07%0.17%
2019-08-0113.8514.4913.7414.292.29%0.49%3.25%10,495,300149,249,000238%14.222.20%14.061.84%13.960.90%13.840.93%0.12%
2019-07-3113.7814.0713.6413.970.94%0.40%1.87%5,245,50072,993,000142%13.920.56%13.800.46%13.830.40%13.710.10%-0.02%
2019-07-3013.5813.9913.5313.841.91%0.02%1.02%4,598,40063,628,000131%13.841.83%13.74-0.42%13.780.45%13.70-0.02%-0.08%
2019-07-2913.8213.8813.3813.58-1.24%-0.07%-0.89%3,624,60049,255,000102%13.59-1.25%13.80-0.05%13.710.18%13.700.24%-0.21%
2019-07-2613.8713.9413.6713.75-1.72%-0.08%0.59%3,620,40049,821,000102%13.76-1.25%13.800.50%13.690.22%13.670.22%-0.47%
2019-07-2513.7014.1413.6113.991.75%0.39%2.57%6,323,70088,122,000190%13.942.04%13.741.79%13.661.06%13.640.55%-0.50%
2019-07-2413.3613.8213.3613.753.00%0.68%1.37%4,731,00064,613,000157%13.662.71%13.490.73%13.52-0.33%13.560.08%-0.59%
2019-07-2313.2113.4613.1913.350.98%0.40%-1.50%2,060,40027,398,00070%13.30-0.35%13.40-0.67%13.56-0.91%13.55-0.16%-0.63%
2019-07-2213.4013.5813.0313.22-1.64%-0.92%-2.61%2,510,90033,502,00083%13.34-1.61%13.49-1.56%13.690.29%13.57-0.36%-0.63%
2019-07-1913.5713.6813.3513.440.22%-0.89%-1.34%2,012,40027,291,00064%13.56-0.01%13.70-0.69%13.650.21%13.62-0.37%-0.63%
2019-07-1813.7913.8013.4113.41-3.53%-1.12%-1.92%2,627,70035,636,00078%13.56-2.38%13.790.84%13.620.10%13.67-0.47%-0.61%
2019-07-1713.8814.0413.7513.900.14%0.05%1.19%3,293,20045,752,00097%13.890.23%13.680.99%13.610.43%13.74-0.57%-0.53%
2019-07-1613.5414.1013.5413.881.68%0.14%0.46%4,319,70059,875,000117%13.864.03%13.551.32%13.550.62%13.82-1.31%-0.45%
2019-07-1513.2113.7812.7513.652.55%2.45%-2.49%4,210,30056,100,00099%13.320.08%13.37-0.91%13.46-0.98%14.00-2.31%-0.25%
2019-07-1213.3313.4213.2213.31-0.15%-0.02%-7.12%1,867,70024,864,00035%13.31-1.22%13.49-0.52%13.60-0.93%14.33-0.11%0.13%
2019-07-1113.5213.7013.2613.33-1.33%-1.10%-7.08%2,592,60034,944,00046%13.48-0.98%13.56-0.86%13.73-0.96%14.35-0.37%0.16%
2019-07-1013.6013.8513.3313.510.00%-0.75%-6.17%3,046,00041,463,00052%13.610.21%13.68-0.96%13.86-1.18%14.40-0.25%0.21%