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
2019-01-214.264.634.224.639.98%2.16%6.73%87,961,400398,612,000125%4.537.75%4.412.39%4.400.96%4.341.17%0.87%
2019-01-184.284.294.114.21-1.41%0.10%-1.82%35,987,600151,352,00051%4.21-2.57%4.31-1.51%4.36-0.95%4.290.49%0.75%
2019-01-174.334.414.234.27-1.84%-1.09%0.07%35,014,400151,148,00052%4.32-1.48%4.37-0.55%4.400.69%4.270.76%0.68%
2019-01-164.384.484.304.35-0.68%-0.73%2.72%46,302,000202,898,00070%4.38-0.39%4.40-0.48%4.370.78%4.240.59%0.56%
2019-01-154.414.494.324.38-3.31%-0.43%4.04%66,366,700291,975,000104%4.40-0.14%4.421.24%4.340.93%4.210.94%0.51%
2019-01-144.384.604.214.534.38%2.84%8.61%82,731,000364,449,000137%4.41-0.94%4.371.23%4.301.37%4.171.02%0.40%
2019-01-114.334.624.304.34-0.46%-2.41%5.11%88,822,100395,003,000161%4.454.00%4.312.11%4.242.24%4.131.38%0.32%
2019-01-104.174.564.114.363.32%1.96%7.05%118,331,000505,991,000219%4.280.56%4.222.10%4.152.72%4.070.97%0.24%
2019-01-093.964.363.904.226.57%-0.75%4.61%131,880,800560,807,000258%4.257.43%4.146.38%4.044.72%4.031.41%0.20%
2019-01-083.944.053.843.96-0.50%0.05%-0.45%38,200,300151,194,00079%3.960.84%3.891.99%3.860.52%3.980.00%0.15%
2019-01-073.814.013.803.985.01%1.40%0.05%40,928,100160,639,00083%3.934.36%3.810.63%3.84-0.52%3.980.00%0.19%
2019-01-043.603.823.563.793.84%0.77%-4.73%32,586,300122,552,00065%3.760.75%3.79-0.97%3.86-2.13%3.98-0.28%0.24%
2019-01-033.883.893.613.65-6.41%-2.22%-8.50%37,803,500141,117,00075%3.73-4.09%3.83-2.70%3.94-2.23%3.99-0.40%0.29%
2019-01-023.853.963.813.902.09%0.21%-2.62%28,534,400111,043,00061%3.890.62%3.93-1.92%4.03-0.49%4.010.05%0.34%
2018-12-283.983.983.813.82-4.02%-1.24%-4.57%36,836,200142,500,00080%3.87-3.88%4.01-1.81%4.05-0.27%4.00-0.10%0.32%
2018-12-274.054.093.963.98-0.50%-1.09%-0.67%36,980,300148,811,00083%4.02-1.35%4.08-0.05%4.060.30%4.010.18%0.41%
2018-12-264.124.174.004.00-5.44%-1.94%0.00%63,548,200259,189,000141%4.08-0.71%4.080.54%4.050.55%4.000.55%0.48%
2018-12-254.074.293.944.231.93%2.97%6.33%90,274,600370,813,000213%4.111.23%4.061.55%4.031.41%3.980.61%0.49%
2018-12-243.884.153.884.156.14%2.27%4.96%71,742,300291,165,000174%4.062.22%4.001.68%3.971.66%3.950.84%0.58%
2018-12-213.954.073.863.91-1.76%-1.51%-0.28%41,710,500165,577,000103%3.971.54%3.931.00%3.910.44%3.920.49%0.56%
2018-12-203.833.993.803.982.58%1.79%2.00%33,273,800130,098,00083%3.910.10%3.900.75%3.89-0.44%3.900.41%0.57%
2018-12-193.893.963.833.880.78%-0.67%-0.15%26,628,300104,021,00066%3.911.32%3.87-0.21%3.910.10%3.890.26%0.54%
2018-12-183.863.923.773.85-1.03%-0.13%-0.67%20,426,60078,735,00048%3.860.71%3.87-1.05%3.90-0.91%3.880.08%0.56%
2018-12-173.773.903.753.891.30%1.62%0.44%22,631,50086,630,00050%3.83-2.20%3.92-0.18%3.940.23%3.87-0.13%0.62%
2018-12-143.964.003.823.84-4.24%-1.89%-0.98%36,034,900141,040,00072%3.91-1.04%3.92-0.91%3.930.51%3.880.81%0.80%
2018-12-133.864.053.864.013.89%1.39%4.24%50,461,700199,561,00099%3.961.65%3.960.84%3.910.93%3.850.89%0.72%
2018-12-123.953.993.853.86-3.50%-0.80%1.23%42,482,000165,288,00083%3.89-2.65%3.930.64%3.870.39%3.810.61%0.62%
2018-12-113.994.113.904.003.09%0.08%5.54%77,294,200308,980,000149%4.003.82%3.902.90%3.861.45%3.791.53%0.59%
2018-12-103.703.953.663.884.02%0.78%3.94%55,373,400213,180,000106%3.852.15%3.790.69%3.80-0.47%3.730.67%0.35%
2018-12-073.693.853.693.730.00%-1.03%0.59%36,534,800137,695,00075%3.771.56%3.76-0.74%3.820.95%3.710.60%0.29%