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
2020-05-2713.0513.1312.7012.79-1.99%-0.34%-4.97%3,669,30047,088,00068%12.83-0.97%12.860.19%12.87-1.04%13.46-1.43%-0.13%
2020-05-2612.8013.1512.7813.050.38%0.71%-4.42%4,679,30060,635,00078%12.961.71%12.83-0.07%13.00-1.87%13.65-0.71%0.10%
2020-05-2512.6113.1812.5313.002.36%2.04%-5.46%3,533,30045,015,00056%12.74-0.07%12.84-1.83%13.25-1.24%13.75-0.68%0.15%
2020-05-2212.8012.9712.5612.70-1.17%-0.38%-8.27%3,293,60041,990,00047%12.75-1.83%13.08-2.65%13.42-1.32%13.85-0.32%0.18%
2020-05-2113.1413.2612.8512.85-2.21%-1.05%-7.48%4,413,70057,322,00063%12.99-2.30%13.44-1.40%13.60-1.66%13.89-0.30%0.15%
2020-05-2013.7713.7713.1013.14-4.78%-1.14%-5.68%6,995,00092,979,000102%13.29-4.03%13.63-1.78%13.83-1.91%13.93-0.24%0.12%
2020-05-1913.7014.1013.6513.801.55%-0.36%-1.17%7,184,30099,502,000113%13.850.64%13.87-1.10%14.09-0.35%13.960.40%0.05%
2020-05-1814.0014.0013.5713.59-2.23%-1.25%-2.29%5,275,40072,602,00085%13.76-1.88%14.03-1.61%14.14-0.15%13.910.40%-0.07%
2020-05-1514.1314.2313.8813.90-1.63%-0.90%0.33%4,892,20068,619,00083%14.03-1.34%14.26-0.01%14.160.31%13.850.96%-0.17%
2020-05-1414.4114.4114.0014.13-1.81%-0.60%2.97%7,411,700105,363,000126%14.22-1.38%14.260.59%14.120.65%13.720.61%-0.38%
2020-05-1314.1614.5714.0014.391.41%-0.17%5.50%9,134,700131,673,000170%14.422.48%14.181.63%14.031.58%13.640.92%-0.46%
2020-05-1214.2414.2813.8114.190.21%0.88%4.99%5,726,00080,544,000110%14.070.39%13.950.85%13.811.23%13.52-0.27%-0.75%
2020-05-1113.8514.2913.6614.163.66%1.06%4.48%9,376,900131,384,000173%14.012.45%13.831.93%13.642.16%13.55-0.32%-1.00%
2020-05-0813.5113.7713.5113.661.64%-0.12%0.47%4,598,50062,889,00085%13.680.32%13.571.30%13.361.70%13.60-0.67%-1.05%
2020-05-0713.6313.9013.4313.44-0.67%-1.42%-1.80%4,818,90065,694,00084%13.631.82%13.401.89%13.130.49%13.69-0.58%-0.99%
2020-05-0613.0713.5713.0013.532.27%1.05%-1.72%4,364,00058,432,00072%13.391.52%13.151.90%13.07-0.81%13.77-0.93%-0.92%
2020-04-3012.8013.3712.8013.233.85%0.31%-4.79%5,361,30070,710,00079%13.193.10%12.90-0.10%13.18-2.10%13.90-0.79%-0.82%
2020-04-2912.8312.9512.6512.740.16%-0.41%-9.05%3,639,00046,552,00050%12.790.57%12.92-2.59%13.46-2.28%14.01-0.67%-0.73%
2020-04-2813.3013.3112.2312.72-4.07%-0.01%-9.79%6,297,90080,113,00080%12.72-5.20%13.26-4.37%13.77-2.38%14.10-1.14%-0.65%
2020-04-2713.5013.6713.2413.26-1.70%-1.18%-7.03%3,312,10044,443,00043%13.42-2.03%13.86-1.92%14.11-0.76%14.26-0.20%-0.51%
2020-04-2413.9814.0913.3813.49-3.78%-1.50%-5.61%6,493,80088,942,00079%13.70-3.56%14.14-1.34%14.22-1.04%14.29-1.90%-0.52%
2020-04-2314.6114.6114.0114.02-3.64%-1.28%-3.76%7,601,600107,960,00081%14.20-1.72%14.33-0.35%14.37-0.18%14.57-2.85%-0.26%
2020-04-2214.1914.6414.1914.550.48%0.69%-2.97%7,384,100106,707,00066%14.450.82%14.38-0.10%14.390.22%15.00-0.82%0.33%
2020-04-2114.3714.6014.0414.480.49%1.03%-4.23%7,542,500108,103,00059%14.33-0.10%14.39-0.01%14.36-0.20%15.120.01%0.64%
2020-04-2014.0414.5514.0414.411.41%0.44%-4.68%6,642,30095,295,00050%14.35-0.86%14.390.15%14.390.23%15.120.05%0.66%
2020-04-1714.4414.7914.1614.21-1.39%-1.80%-5.96%9,359,100135,438,00073%14.470.92%14.370.03%14.36-2.45%15.110.11%0.57%
2020-04-1614.2614.5414.1614.412.64%0.50%-4.53%8,012,100114,883,00064%14.340.36%14.370.34%14.72-4.06%15.090.09%0.48%
2020-04-1514.4114.5614.0214.04-3.31%-1.74%-6.90%7,881,800112,617,00065%14.29-1.33%14.32-3.85%15.34-0.97%15.080.10%0.39%
2020-04-1414.2414.7514.2414.522.98%0.28%-3.62%7,740,700112,086,00065%14.481.86%14.89-4.67%15.490.19%15.070.36%0.31%
2020-04-1314.3114.5113.9814.100.00%-0.82%-6.07%9,708,800138,021,00082%14.22-7.71%15.62-1.17%15.46-0.38%15.01-0.31%0.10%