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
2019-06-187.007.116.916.98-0.43%-0.16%-8.15%56,808,900397,139,00039%6.99-0.50%7.13-2.46%7.390.45%7.60-0.84%0.05%
2019-06-177.017.156.907.01-0.14%-0.23%-8.52%48,280,400339,220,00029%7.03-3.37%7.31-2.48%7.36-0.10%7.660.01%0.14%
2019-06-147.507.667.017.02-5.77%-3.45%-8.38%95,743,100696,124,00056%7.27-3.07%7.501.17%7.36-0.01%7.660.30%-0.02%
2019-06-137.557.757.337.45-2.49%-0.68%-2.47%95,741,600718,125,00057%7.50-1.64%7.410.82%7.36-1.55%7.640.32%-0.35%
2019-06-127.357.957.187.643.80%0.18%0.33%170,309,5001,298,741,000103%7.637.09%7.351.80%7.48-3.05%7.620.56%-0.47%
2019-06-117.237.436.757.363.52%3.36%-2.81%154,336,4001,099,027,00090%7.12-1.87%7.22-4.33%7.71-1.75%7.57-0.03%-0.50%
2019-06-107.037.477.037.11-1.66%-2.03%-6.14%116,604,400846,164,00070%7.26-0.67%7.55-5.19%7.85-0.05%7.580.54%-0.41%
2019-06-067.657.757.237.23-9.96%-1.04%-4.04%139,503,6001,019,243,00083%7.31-7.99%7.96-1.31%7.860.28%7.53-0.30%-0.40%
2019-06-057.808.167.638.034.42%1.13%6.26%174,007,0001,381,564,000110%7.94-4.54%8.071.54%7.831.33%7.56-1.18%-0.28%
2019-06-048.268.877.677.69-5.99%-7.55%0.56%268,727,4002,235,224,000165%8.325.71%7.955.29%7.734.23%7.651.08%0.10%
2019-06-037.358.187.288.189.95%3.95%8.13%226,225,9001,780,175,000139%7.875.12%7.554.04%7.423.19%7.570.08%0.20%
2019-05-317.047.807.047.444.64%-0.61%-1.57%179,030,6001,340,179,000103%7.496.78%7.252.33%7.192.16%7.56-1.52%0.32%
2019-05-307.037.206.797.110.14%1.41%-7.37%115,452,700809,481,00058%7.01-1.57%7.09-0.09%7.04-1.92%7.68-3.01%0.77%
2019-05-296.997.276.947.100.00%-0.32%-10.29%103,108,200734,447,00044%7.12-0.08%7.101.08%7.17-5.14%7.91-0.93%1.53%
2019-05-287.137.396.917.100.14%-0.41%-11.12%133,867,300954,333,00056%7.131.34%7.02-2.47%7.56-1.63%7.990.26%1.86%
2019-05-276.857.166.857.095.19%0.78%-11.01%123,945,000871,942,00048%7.041.75%7.20-7.28%7.69-1.34%7.970.89%2.04%
2019-05-247.017.206.716.74-9.53%-2.52%-14.65%157,811,6001,091,076,00058%6.91-8.68%7.76-2.95%7.79-2.88%7.900.68%2.08%
2019-05-237.947.947.457.45-10.02%-1.60%-5.02%172,705,1001,307,626,00070%7.57-9.22%8.00-0.46%8.02-3.20%7.840.89%2.01%
2019-05-227.988.557.878.286.56%-0.72%6.50%288,239,8002,403,930,000134%8.346.01%8.040.40%8.290.00%7.782.55%1.88%
2019-05-217.688.147.557.77-3.24%-1.23%2.48%190,019,5001,494,927,00092%7.870.81%8.00-4.25%8.291.47%7.582.07%1.66%
2019-05-207.958.417.358.03-1.71%2.90%8.10%244,030,2001,904,400,000121%7.80-5.58%8.36-1.99%8.172.32%7.431.34%1.48%
2019-05-178.488.657.668.17-2.27%-1.15%11.46%282,683,4002,336,448,000163%8.27-5.99%8.533.43%7.984.12%7.332.99%1.33%
2019-05-169.009.268.238.36-0.95%-4.91%17.47%372,149,8003,271,911,000240%8.794.89%8.2511.51%7.679.45%7.124.59%1.21%
2019-05-158.258.448.128.4410.04%0.69%24.03%161,974,7001,357,598,000108%8.3814.56%7.398.24%7.006.25%6.812.39%1.26%
2019-05-146.977.676.827.6710.04%4.82%15.41%243,290,7001,780,149,000152%7.327.45%6.836.47%6.595.61%6.652.06%1.18%
2019-05-136.526.976.486.979.94%2.35%7.03%242,296,6001,650,113,000153%6.8111.58%6.426.51%6.243.67%6.511.21%1.12%
2019-05-105.966.345.806.3410.07%3.88%-1.46%155,551,300949,395,00095%6.101.85%6.021.02%6.02-3.48%6.43-0.03%1.20%
2019-05-095.856.165.765.76-4.00%-3.87%-10.50%111,094,500665,641,00067%5.990.52%5.96-0.53%6.24-5.63%6.44-0.34%1.38%
2019-05-085.706.255.656.00-0.17%0.65%-7.09%137,374,400818,879,00077%5.960.27%6.00-5.93%6.61-1.37%6.460.30%1.82%
2019-05-075.656.295.656.010.00%1.09%-6.66%166,167,000987,886,00087%5.95-3.51%6.37-8.04%6.70-1.06%6.440.25%2.40%