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:
金信诺( 300252.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
2019-01-2110.4010.9110.3210.823.54%1.09%-0.52%9,192,00098,383,00087%10.703.36%10.54-0.08%10.62-0.09%10.88-0.28%-0.09%
2019-01-1810.3910.5210.1910.45-0.19%0.92%-4.20%7,681,00079,535,00067%10.36-1.78%10.55-1.08%10.63-2.04%10.91-0.01%-0.02%
2019-01-1710.6110.7810.3210.47-1.97%-0.69%-4.02%8,639,40091,081,00075%10.54-2.41%10.67-0.67%10.85-0.87%10.910.19%0.00%
2019-01-1610.7710.9510.6010.68-0.47%-1.14%-1.91%6,327,20068,351,00053%10.801.03%10.74-1.78%10.94-0.46%10.89-0.14%-0.01%
2019-01-1510.7810.8410.5410.73-0.74%0.35%-1.59%8,444,70090,300,00067%10.69-0.42%10.93-0.78%10.99-0.47%10.90-0.14%0.05%
2019-01-1411.0611.0610.5610.81-2.35%0.67%-0.99%10,042,900107,843,00079%10.74-4.17%11.02-0.86%11.05-0.33%10.92-0.41%0.08%
2019-01-1111.3211.4610.9311.07-0.18%-1.20%0.98%14,845,100166,332,000118%11.211.61%11.120.46%11.081.15%10.96-0.15%0.19%
2019-01-1010.9611.2810.7711.091.28%0.56%1.01%13,400,600147,776,000104%11.03-0.68%11.060.09%10.961.03%10.98-0.36%0.31%
2019-01-0910.8911.3410.7310.95-0.09%-1.38%-0.63%13,554,000150,487,00097%11.100.39%11.051.67%10.840.26%11.020.01%0.49%
2019-01-0811.0911.3610.8010.96-0.54%-0.90%-0.53%10,689,100118,225,00073%11.060.52%10.871.64%10.820.25%11.020.37%0.63%
2019-01-0710.7511.2010.7511.023.28%0.15%0.39%14,102,100155,165,00095%11.004.68%10.700.20%10.79-0.43%10.980.47%0.67%
2019-01-0410.0810.7410.0210.674.00%1.51%-2.34%10,555,000110,943,00070%10.51-0.34%10.68-1.02%10.84-1.50%10.930.15%0.69%
2019-01-0310.8510.9710.2010.26-6.47%-2.72%-5.96%15,369,500162,102,000101%10.55-4.07%10.79-2.41%11.00-1.52%10.910.11%0.73%
2019-01-0210.8711.2610.6110.970.64%-0.22%0.66%11,825,200130,009,00082%10.990.79%11.05-1.11%11.170.00%10.900.45%0.76%
2018-12-2810.8811.0910.7010.90-0.46%-0.07%0.47%10,263,500111,952,00070%10.91-2.72%11.18-0.73%11.170.51%10.850.11%0.80%
2018-12-2711.5111.5710.9310.95-3.27%-2.35%1.04%13,724,300153,889,00089%11.21-0.95%11.260.47%11.111.07%10.840.74%0.97%
2018-12-2611.4111.4911.1611.32-1.74%0.00%5.23%15,805,400178,913,00099%11.320.66%11.211.60%11.001.49%10.761.02%1.06%
2018-12-2511.0111.8010.8211.522.86%2.44%8.19%23,576,500265,133,000147%11.251.65%11.032.71%10.832.21%10.651.43%1.06%
2018-12-2410.6511.4010.6111.205.96%1.23%6.69%19,324,700213,799,000119%11.064.53%10.742.79%10.601.61%10.501.41%1.12%
2018-12-2110.4110.7610.3810.57-0.09%-0.14%2.11%12,913,700136,689,00079%10.592.34%10.450.85%10.43-0.81%10.350.77%1.06%
2018-12-2010.2610.6110.0710.582.42%2.29%2.99%10,830,000112,010,00066%10.34-0.56%10.36-0.44%10.52-0.10%10.270.67%1.03%
2018-12-1910.3510.6710.2110.330.78%-0.68%1.22%12,884,200134,003,00080%10.400.66%10.41-1.68%10.530.42%10.210.53%0.93%
2018-12-1810.3510.5910.1310.25-2.66%-0.80%0.98%12,680,200131,025,00083%10.33-1.37%10.58-0.11%10.480.52%10.150.50%0.89%
2018-12-1710.4710.7210.3010.53-0.19%0.52%4.25%14,094,600147,660,00097%10.48-2.88%10.600.78%10.431.21%10.100.83%0.86%
2018-12-1410.5911.1810.4410.55-2.04%-2.20%5.31%23,219,700250,480,000168%10.793.00%10.512.17%10.302.27%10.021.83%0.83%
2018-12-1310.1410.8410.0210.776.63%2.84%9.47%22,441,400235,038,000181%10.472.68%10.292.46%10.082.32%9.841.58%0.62%
2018-12-1210.3810.3810.0510.10-3.53%-0.98%4.28%17,279,000176,246,000155%10.200.09%10.041.87%9.851.53%9.691.04%0.48%
2018-12-119.7410.509.6210.479.06%2.74%9.23%25,179,600256,600,000241%10.195.83%9.864.68%9.703.16%9.592.03%0.45%
2018-12-109.299.959.239.603.45%-0.31%2.19%15,444,100148,720,000165%9.632.25%9.421.85%9.400.43%9.390.79%0.28%
2018-12-079.289.799.219.280.00%-1.47%-0.43%10,795,000101,665,000120%9.424.30%9.250.17%9.360.60%9.320.45%0.22%