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
2019-08-2011.3511.5311.1311.14-0.89%-1.65%5.15%14,168,400160,481,000120%11.331.19%11.162.04%10.931.51%10.591.42%0.80%
2019-08-1911.1511.4510.9011.244.17%0.41%7.60%16,821,900188,308,000152%11.192.98%10.932.41%10.771.97%10.451.39%0.65%
2019-08-1610.8511.0310.7510.79-1.28%-0.74%4.73%10,613,200115,365,000104%10.871.54%10.681.23%10.561.17%10.300.81%0.58%
2019-08-1510.3010.9510.2010.933.60%2.10%6.95%16,223,300173,671,000168%10.712.17%10.551.59%10.441.56%10.221.00%0.51%
2019-08-1410.5010.6910.3010.552.03%0.69%4.26%12,498,700130,958,000145%10.481.32%10.381.03%10.281.08%10.120.64%0.46%
2019-08-1310.3310.4510.2510.34-1.90%-0.02%2.83%8,329,80086,144,000105%10.340.41%10.280.80%10.171.06%10.060.39%0.42%
2019-08-1210.0610.5410.0610.544.98%2.33%5.23%10,512,900108,282,000138%10.300.98%10.201.01%10.060.63%10.020.53%0.40%
2019-08-0910.3610.4310.0010.04-2.90%-1.57%0.77%10,513,000107,234,000153%10.200.80%10.091.53%10.000.76%9.960.55%0.43%
2019-08-089.9510.459.7210.344.87%2.18%4.35%15,177,800153,590,000247%10.121.61%9.941.10%9.920.93%9.910.77%0.37%
2019-08-079.7110.139.709.861.65%-0.99%0.27%11,276,600112,305,000226%9.964.84%9.831.16%9.830.33%9.830.54%0.27%
2019-08-069.529.709.259.70-1.32%2.12%-0.82%6,550,80062,224,000142%9.50-4.65%9.72-1.70%9.80-1.11%9.78-0.15%0.20%
2019-08-059.7710.169.739.830.92%-1.33%0.36%5,839,70058,178,000144%9.962.43%9.890.06%9.910.34%9.800.72%0.17%
2019-08-029.629.849.629.74-2.60%0.14%0.15%4,131,50040,184,000107%9.73-2.21%9.88-0.63%9.88-0.01%9.730.15%-0.01%
2019-08-019.9110.069.8510.000.20%0.54%2.99%4,025,00040,034,000111%9.95-0.23%9.950.41%9.880.46%9.710.46%-0.11%
2019-07-319.9210.089.859.980.71%0.11%3.25%4,488,70044,747,000124%9.970.46%9.900.90%9.830.82%9.670.24%-0.25%
2019-07-309.7510.089.729.911.23%-0.13%2.77%5,298,70052,578,000145%9.921.62%9.821.08%9.751.21%9.640.23%-0.38%
2019-07-299.729.849.699.790.72%0.26%1.76%2,802,70027,369,00069%9.770.97%9.710.39%9.640.91%9.620.81%-0.61%
2019-07-269.689.779.599.720.52%0.51%1.84%2,931,50028,352,00064%9.67-0.29%9.670.80%9.550.27%9.54-0.09%-0.99%
2019-07-259.639.799.639.670.21%-0.30%1.22%3,102,70030,094,00067%9.700.43%9.601.23%9.520.25%9.55-0.19%-1.04%
2019-07-249.539.779.449.652.88%-0.08%0.83%5,554,20053,645,000119%9.663.15%9.481.10%9.50-0.23%9.57-0.17%-1.07%
2019-07-239.209.449.209.382.07%0.18%-2.16%2,883,70027,001,00064%9.360.88%9.38-0.79%9.52-0.92%9.59-0.51%-1.10%
2019-07-229.469.539.159.19-2.75%-0.98%-4.63%3,343,90031,034,00073%9.28-2.40%9.45-1.86%9.610.71%9.64-1.04%-1.08%
2019-07-199.409.689.409.45-0.21%-0.62%-2.95%2,663,70025,330,00057%9.51-0.43%9.63-0.59%9.54-0.32%9.74-0.83%-1.03%
2019-07-189.669.779.429.47-2.07%-0.84%-3.54%4,146,40039,597,00088%9.55-2.20%9.691.50%9.57-0.47%9.82-0.97%-0.99%
2019-07-179.779.929.639.67-1.83%-0.97%-2.46%4,813,80047,006,000105%9.770.58%9.540.14%9.62-0.16%9.91-1.04%-0.90%
2019-07-169.329.919.309.854.90%1.45%-1.68%8,651,30083,999,000186%9.715.17%9.530.15%9.63-0.37%10.02-2.08%-0.82%
2019-07-159.559.558.859.39-3.89%1.71%-8.22%8,026,90074,104,000164%9.23-5.45%9.52-3.91%9.67-3.94%10.23-3.02%-0.61%
2019-07-129.929.939.609.77-1.01%0.06%-7.38%3,665,80035,794,00072%9.76-1.75%9.90-1.30%10.07-1.87%10.55-0.56%-0.31%
2019-07-1110.0110.109.789.87-1.00%-0.68%-6.96%3,277,80032,574,00060%9.94-1.29%10.03-1.81%10.26-1.58%10.61-0.50%-0.31%
2019-07-1010.1510.199.929.970.00%-0.97%-6.48%2,441,40024,581,00037%10.07-0.47%10.22-1.72%10.42-1.23%10.66-0.48%-0.36%