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:
吴通控股( 300292.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
2020-05-275.075.145.015.080.20%0.24%-1.66%33,205,500168,295,00074%5.070.50%5.030.14%5.05-0.24%5.17-0.35%-0.24%
2020-05-264.995.104.975.072.42%0.54%-2.20%30,281,900152,708,00066%5.041.35%5.03-0.22%5.06-0.75%5.18-0.38%-0.28%
2020-05-255.055.054.934.95-1.79%-0.52%-4.88%25,850,000128,631,00051%4.98-1.49%5.04-0.91%5.10-0.80%5.20-0.97%-0.39%
2020-05-225.045.105.005.040.20%-0.22%-4.09%29,242,400147,710,00052%5.05-0.47%5.08-0.96%5.14-0.98%5.26-0.42%-0.41%
2020-05-215.105.175.025.03-1.18%-0.89%-4.68%30,352,000154,043,00052%5.08-0.76%5.13-0.58%5.19-0.77%5.28-0.57%-0.53%
2020-05-205.175.185.075.09-2.30%-0.47%-4.09%38,586,700197,336,00061%5.11-1.29%5.16-1.07%5.23-0.44%5.31-0.11%-0.65%
2020-05-195.155.265.105.211.76%0.56%-1.94%49,281,900255,305,00076%5.180.12%5.22-0.80%5.25-0.29%5.310.08%-0.82%
2020-05-185.305.325.065.12-5.01%-1.06%-3.56%76,039,000393,499,000115%5.18-2.23%5.26-0.85%5.27-1.40%5.310.09%-0.91%
2020-05-155.285.415.175.392.67%1.83%1.62%69,259,900366,561,000111%5.29-0.79%5.310.19%5.34-0.32%5.300.40%-1.03%
2020-05-145.305.435.245.25-1.50%-1.59%-0.62%57,219,400305,241,00092%5.340.93%5.30-1.21%5.36-0.43%5.28-0.17%-1.19%
2020-05-135.245.365.205.330.57%0.83%0.72%40,187,500212,423,00062%5.290.38%5.36-0.35%5.380.22%5.29-0.69%-1.23%
2020-05-125.365.395.165.30-2.39%0.65%-0.54%65,636,000345,610,00095%5.27-3.82%5.38-1.03%5.370.32%5.33-1.50%-1.60%
2020-05-115.505.585.375.431.50%-0.82%0.37%79,737,300436,571,000107%5.481.90%5.441.44%5.351.61%5.41-1.24%-1.52%
2020-05-085.335.465.325.350.56%-0.43%-2.34%51,525,900276,848,00064%5.37-1.16%5.361.17%5.270.92%5.48-1.56%-1.37%
2020-05-075.465.615.285.32-0.19%-2.13%-4.40%75,061,400408,030,00082%5.443.48%5.302.54%5.220.17%5.57-1.75%-1.20%
2020-05-065.135.345.105.332.50%1.47%-5.90%62,865,400330,245,00058%5.251.63%5.170.82%5.21-1.55%5.66-1.80%-1.01%
2020-04-305.055.265.055.204.00%0.60%-9.85%61,713,600319,002,00047%5.172.13%5.12-1.61%5.29-3.02%5.77-0.88%-0.81%
2020-04-295.115.174.975.00-2.53%-1.21%-14.07%55,381,000280,291,00038%5.06-1.35%5.21-3.25%5.46-2.80%5.82-1.09%-0.73%
2020-04-285.305.434.915.13-3.75%0.00%-12.80%78,014,000400,247,00047%5.13-5.11%5.38-4.27%5.61-2.77%5.88-1.23%-0.60%
2020-04-275.545.545.315.33-4.14%-1.41%-10.51%70,480,800381,001,00039%5.41-3.74%5.62-2.58%5.77-1.94%5.96-0.58%-0.46%
2020-04-245.575.725.525.56-0.36%-1.00%-7.19%76,339,000428,724,00039%5.62-2.09%5.77-1.60%5.89-1.36%5.99-4.34%-0.42%
2020-04-235.925.945.565.58-6.53%-2.72%-10.91%138,074,600792,023,00056%5.74-3.03%5.87-1.91%5.97-0.52%6.26-0.68%1.13%
2020-04-225.826.055.785.970.67%0.93%-5.33%116,001,600686,113,00049%5.92-0.49%5.98-0.96%6.00-0.33%6.310.24%1.28%
2020-04-216.056.105.815.93-4.05%-0.24%-5.74%154,293,900917,103,00063%5.94-1.74%6.040.10%6.02-0.55%6.290.14%1.46%
2020-04-205.866.245.856.183.87%2.17%-1.62%183,600,4001,110,623,00080%6.05-0.71%6.030.03%6.050.02%6.280.13%1.38%
2020-04-175.966.285.875.950.51%-2.33%-5.16%220,736,0001,344,658,000103%6.092.70%6.03-0.18%6.05-5.88%6.270.16%1.31%
2020-04-165.806.055.735.920.34%-0.20%-5.49%167,867,100995,763,00083%5.93-1.80%6.04-0.43%6.43-1.06%6.26-0.02%1.26%
2020-04-156.016.255.855.90-3.28%-2.33%-5.83%217,648,1001,314,895,000118%6.04-1.07%6.07-7.94%6.500.23%6.270.14%1.22%
2020-04-145.986.305.856.101.33%-0.10%-2.49%270,470,4001,651,425,000163%6.110.99%6.59-2.24%6.48-0.20%6.260.24%1.15%
2020-04-136.026.266.026.020.00%-0.43%-3.54%274,093,5001,657,164,000188%6.05-15.35%6.74-0.31%6.50-0.87%6.24-0.24%0.99%