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
2019-03-254.394.464.374.38-2.01%-0.61%-3.97%23,924,400105,434,00057%4.41-0.45%4.45-0.14%4.46-0.29%4.56-0.44%0.14%
2019-03-224.494.544.364.47-0.22%0.97%-2.42%31,226,700138,249,00068%4.43-1.64%4.46-0.62%4.48-0.05%4.58-0.50%0.26%
2019-03-214.464.584.414.480.67%-0.47%-2.69%39,192,400176,411,00078%4.501.44%4.490.13%4.480.18%4.60-1.10%0.42%
2019-03-204.524.554.334.45-1.11%0.29%-4.40%30,667,800136,087,00054%4.44-1.82%4.480.00%4.47-1.28%4.66-0.21%0.71%
2019-03-194.524.614.464.50-1.10%-0.42%-3.54%31,136,000140,717,00050%4.520.78%4.480.34%4.53-2.06%4.670.30%0.88%
2019-03-184.474.574.384.552.71%1.47%-2.17%34,324,800153,928,00049%4.480.88%4.47-1.65%4.62-0.50%4.650.48%0.97%
2019-03-154.464.544.334.43-0.45%-0.34%-4.30%38,212,400169,866,00052%4.45-0.52%4.54-3.16%4.65-0.58%4.630.17%0.98%
2019-03-144.614.684.304.45-3.26%-0.40%-3.70%46,792,500209,085,00065%4.47-4.41%4.69-0.91%4.67-1.58%4.620.41%1.00%
2019-03-134.844.844.524.60-4.37%-1.58%-0.04%52,959,900247,540,00077%4.67-3.35%4.730.30%4.750.28%4.600.86%1.01%
2019-03-124.854.974.684.810.84%-0.54%5.41%74,932,200362,400,000107%4.844.00%4.72-0.40%4.741.46%4.561.40%1.05%
2019-03-114.604.774.534.776.24%2.58%6.00%58,077,600270,074,00080%4.65-0.17%4.740.25%4.671.08%4.500.74%1.01%
2019-03-084.654.834.474.49-7.04%-3.61%0.51%82,790,700385,613,000113%4.66-4.26%4.731.09%4.620.90%4.471.11%1.10%
2019-03-074.835.044.704.833.43%-0.72%9.33%91,054,500442,949,000135%4.874.69%4.673.52%4.582.95%4.421.82%1.11%
2019-03-064.734.784.524.670.86%0.49%7.63%92,282,300428,868,000135%4.652.92%4.522.50%4.451.93%4.341.47%1.26%
2019-03-054.384.654.364.636.44%2.55%8.28%93,820,100423,567,000143%4.524.13%4.412.95%4.361.73%4.281.26%1.16%
2019-03-044.304.434.234.352.35%0.32%3.01%67,403,700292,250,000108%4.342.70%4.28-0.28%4.290.26%4.220.57%1.01%
2019-03-014.244.284.174.250.47%0.66%1.21%30,770,700129,911,00050%4.22-0.47%4.290.23%4.280.47%4.200.38%0.91%
2019-02-284.304.334.174.23-2.76%-0.28%1.12%53,592,700227,322,00088%4.24-2.28%4.28-0.21%4.260.21%4.180.46%0.77%
2019-02-274.254.554.134.354.07%0.21%4.47%95,504,300414,553,000169%4.342.48%4.291.61%4.251.31%4.161.24%0.55%
2019-02-264.344.354.134.18-3.69%-1.32%1.63%80,335,100340,338,000156%4.24-1.10%4.220.31%4.190.87%4.111.01%0.23%
2019-02-254.234.374.184.343.83%1.33%6.58%75,258,100322,321,000162%4.283.71%4.211.69%4.161.27%4.071.65%-0.22%
2019-02-224.074.204.044.181.70%1.21%4.34%61,591,500254,357,000141%4.13-1.69%4.140.68%4.100.71%4.011.24%-0.61%
2019-02-214.094.364.044.11-1.91%-2.17%3.87%76,281,800320,458,000197%4.203.35%4.111.83%4.081.85%3.963.32%-0.81%
2019-02-204.004.193.924.194.75%3.08%9.40%56,224,600228,526,000148%4.071.47%4.040.95%4.001.06%3.830.47%-1.40%
2019-02-194.074.093.924.00-1.48%-0.15%4.93%40,365,800161,695,000108%4.01-0.55%4.000.86%3.960.92%3.81-0.21%-1.54%
2019-02-183.964.083.954.063.31%0.79%6.28%37,889,900152,631,000106%4.031.59%3.971.30%3.921.79%3.82-0.44%-1.53%
2019-02-153.884.063.853.931.29%-0.88%2.42%39,395,400156,188,000111%3.972.38%3.911.22%3.852.20%3.84-1.03%-1.48%
2019-02-143.893.923.813.88-0.51%0.18%0.08%26,109,100101,112,00071%3.87-0.39%3.871.52%3.773.03%3.88-1.72%-1.38%
2019-02-133.853.943.783.901.56%0.31%-1.14%35,978,800139,871,00093%3.891.17%3.812.89%3.66-0.71%3.95-1.96%-1.14%
2019-02-123.793.943.743.840.00%-0.08%-4.57%36,872,200141,696,00088%3.843.89%3.704.49%3.69-1.15%4.02-3.52%-0.87%