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
2019-08-205.705.705.525.55-1.94%-0.72%2.93%63,234,600353,481,000123%5.59-0.18%5.561.59%5.480.92%5.390.99%-0.21%
2019-08-195.585.685.495.663.10%1.07%6.01%83,295,200466,488,000169%5.601.67%5.471.69%5.431.65%5.340.76%-0.37%
2019-08-165.325.745.265.494.57%-0.33%3.60%97,580,200537,466,000215%5.517.22%5.382.71%5.342.20%5.300.76%-0.42%
2019-08-155.035.314.995.250.19%2.20%-0.17%40,872,400209,965,00094%5.14-3.53%5.24-0.48%5.23-0.57%5.26-0.92%-0.58%
2019-08-145.445.465.225.24-1.13%-1.60%-1.28%37,974,800202,228,00088%5.331.08%5.270.77%5.26-0.02%5.31-1.17%-0.56%
2019-08-135.195.355.155.300.76%0.61%-1.32%37,084,600195,355,00076%5.271.56%5.23-0.04%5.260.77%5.37-0.39%-0.71%
2019-08-125.135.265.125.262.53%1.41%-2.45%30,074,300156,010,00060%5.19-0.56%5.23-0.76%5.22-0.70%5.39-0.35%-0.72%
2019-08-095.355.365.105.13-3.57%-1.65%-5.19%42,967,300224,109,00086%5.22-1.06%5.270.86%5.25-0.61%5.41-0.52%-0.67%
2019-08-085.205.355.205.321.92%0.91%-2.19%39,963,900210,681,00082%5.27-0.62%5.22-0.70%5.29-1.16%5.44-0.62%-0.63%
2019-08-075.195.495.145.221.75%-1.60%-4.62%57,647,800305,822,000116%5.314.27%5.26-0.42%5.35-2.05%5.47-0.65%-0.57%
2019-08-065.225.224.885.13-4.65%0.83%-6.88%49,410,400251,384,00094%5.09-6.11%5.28-3.26%5.46-1.48%5.51-0.58%-0.52%
2019-08-055.325.525.315.380.37%-0.72%-2.91%37,010,600200,573,00073%5.420.86%5.46-1.96%5.54-0.22%5.540.27%-0.50%
2019-08-025.435.455.265.36-4.11%-0.24%-3.00%50,014,200268,718,00093%5.37-3.68%5.57-0.89%5.55-0.63%5.53-0.83%-0.59%
2019-08-015.585.655.515.59-2.27%0.22%0.32%49,609,700276,740,00092%5.58-1.85%5.620.23%5.59-0.23%5.57-0.77%-0.52%
2019-07-315.495.795.455.723.62%0.65%1.87%82,247,700467,387,000147%5.682.66%5.611.52%5.600.58%5.62-2.65%-0.45%
2019-07-305.465.635.455.521.28%-0.29%-4.30%38,445,200212,819,00057%5.540.93%5.52-0.81%5.570.56%5.77-0.47%0.07%
2019-07-295.535.575.405.45-0.55%-0.64%-5.95%30,143,200165,321,00042%5.49-0.96%5.57-0.54%5.540.71%5.800.09%0.08%
2019-07-265.595.655.465.48-1.97%-1.05%-5.35%37,387,500207,063,00053%5.54-1.86%5.600.87%5.50-1.03%5.79-0.05%-0.13%
2019-07-255.605.745.555.590.00%-0.94%-3.50%46,895,800264,637,00069%5.640.80%5.551.71%5.56-1.19%5.79-0.02%-0.20%
2019-07-245.475.715.415.592.01%-0.14%-3.52%61,929,900346,670,00093%5.603.34%5.46-1.21%5.62-4.14%5.79-0.19%-0.29%
2019-07-235.345.575.215.483.01%1.16%-5.60%56,246,000304,668,00086%5.421.14%5.52-2.88%5.87-1.10%5.81-0.41%-0.33%
2019-07-225.725.725.165.32-6.99%-0.67%-8.73%66,081,500353,905,000104%5.36-7.27%5.69-6.14%5.93-0.85%5.83-0.56%-0.41%
2019-07-195.785.915.675.72-2.05%-0.97%-2.42%67,454,400389,587,000116%5.78-2.02%6.06-0.57%5.98-0.10%5.86-0.20%-0.55%
2019-07-186.016.035.825.84-4.73%-0.93%-0.58%76,825,500452,917,000141%5.90-5.73%6.090.51%5.990.23%5.87-0.02%-0.75%
2019-07-176.156.586.046.130.82%-1.97%4.34%163,441,3001,021,954,000345%6.255.68%6.066.61%5.985.72%5.882.53%-0.89%
2019-07-165.546.085.496.089.95%2.75%6.11%59,729,600353,429,000160%5.928.75%5.693.70%5.652.24%5.73-0.42%-1.29%
2019-07-155.475.565.315.531.47%1.64%-3.89%35,952,400195,625,00091%5.44-0.71%5.48-1.14%5.53-0.70%5.75-1.98%-1.34%
2019-07-125.565.575.385.45-0.73%-0.55%-7.16%23,546,300129,027,00054%5.48-1.21%5.55-0.50%5.57-1.50%5.87-0.69%-1.23%
2019-07-115.655.685.455.49-1.26%-1.03%-7.12%25,738,600142,778,00056%5.55-0.98%5.58-0.27%5.65-1.14%5.91-0.96%-1.34%
2019-07-105.675.725.515.560.00%-0.75%-6.84%28,477,100159,531,00057%5.600.50%5.59-1.64%5.72-1.31%5.97-0.62%-1.44%