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:
邦讯技术( 300312.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
2019-06-187.347.467.217.440.95%1.51%-0.44%7,006,40051,352,00038%7.33-0.68%7.38-1.85%7.58-0.53%7.470.38%0.52%
2019-06-177.357.487.277.37-0.14%-0.12%-1.01%6,862,40050,637,00036%7.38-0.26%7.51-1.74%7.620.17%7.450.18%0.46%
2019-06-147.617.657.227.38-2.77%-0.24%-0.70%12,800,20094,691,00069%7.40-3.75%7.65-0.55%7.610.78%7.430.24%0.43%
2019-06-137.647.887.527.59-2.57%-1.25%2.37%14,019,500107,754,00081%7.69-1.03%7.690.73%7.550.71%7.410.50%0.38%
2019-06-127.608.007.557.790.52%0.31%5.60%22,484,400174,606,000136%7.771.69%7.632.50%7.501.15%7.380.93%0.34%
2019-06-117.637.907.367.751.57%1.48%6.03%32,560,600248,666,000213%7.642.51%7.451.94%7.411.83%7.311.37%0.26%
2019-06-107.007.636.907.639.94%2.42%5.83%17,211,800128,236,000132%7.455.85%7.310.17%7.280.76%7.210.70%0.12%
2019-06-067.327.326.806.94-6.59%-1.39%-3.07%15,272,800107,492,000120%7.04-4.60%7.290.01%7.23-0.11%7.16-0.04%0.06%
2019-06-057.347.607.207.430.27%0.72%3.73%22,135,300163,295,000186%7.380.19%7.291.08%7.230.92%7.160.06%0.08%
2019-06-047.007.686.967.415.86%0.64%3.51%29,273,200215,537,000254%7.365.97%7.213.62%7.172.01%7.160.86%0.19%
2019-06-037.017.146.717.00-0.14%0.75%-1.38%11,536,10080,152,000112%6.95-1.14%6.96-0.91%7.03-0.20%7.10-0.20%0.16%
2019-05-316.997.136.907.011.30%-0.26%-1.43%6,849,50048,139,00067%7.031.53%7.03-0.51%7.040.30%7.11-0.17%0.25%
2019-05-307.127.126.766.92-2.12%-0.03%-2.86%7,323,30050,690,00066%6.92-2.71%7.06-0.24%7.02-0.36%7.12-0.17%0.29%
2019-05-296.897.226.897.070.57%-0.63%-0.92%8,314,20059,157,00075%7.12-0.20%7.080.91%7.04-1.46%7.140.03%0.24%
2019-05-287.137.247.007.03-0.99%-1.39%-1.46%8,784,20062,623,00079%7.132.09%7.020.26%7.15-0.06%7.130.15%0.11%
2019-05-276.847.106.807.104.57%1.68%-0.32%7,876,10055,002,00069%6.981.09%7.00-2.63%7.15-0.07%7.120.01%-0.18%
2019-05-246.937.026.776.79-1.59%-1.71%-4.66%6,996,80048,333,00060%6.91-2.04%7.19-0.50%7.16-0.38%7.120.08%-0.39%
2019-05-237.297.296.846.90-6.76%-2.16%-3.04%13,238,30093,361,000110%7.05-4.56%7.22-0.15%7.18-0.24%7.120.10%-0.73%
2019-05-227.147.807.127.402.78%0.15%4.09%18,334,600135,480,000164%7.393.33%7.231.46%7.201.15%7.111.15%-1.16%
2019-05-217.017.306.987.201.12%0.69%2.45%11,320,10080,950,000107%7.151.22%7.130.17%7.120.38%7.030.64%-1.51%
2019-05-206.877.386.707.123.64%0.78%1.96%11,626,00082,140,000112%7.07-1.40%7.12-0.14%7.090.20%6.980.65%-1.79%
2019-05-177.157.386.756.87-3.51%-4.12%-0.98%13,534,10096,973,000134%7.170.73%7.130.84%7.080.75%6.940.23%-2.13%
2019-05-167.087.207.017.120.28%0.10%2.86%9,101,60064,743,00094%7.110.42%7.070.63%7.030.43%6.92-0.63%-2.28%
2019-05-157.107.177.007.101.00%0.24%1.92%9,182,60065,042,00088%7.080.98%7.020.60%7.000.89%6.97-1.32%-2.39%
2019-05-146.707.156.687.031.44%0.23%-0.41%10,080,30070,706,00094%7.010.68%6.980.26%6.930.96%7.06-2.70%-2.30%
2019-05-136.977.116.826.93-2.39%-0.53%-4.48%8,034,50055,977,00068%6.97-0.01%6.960.91%6.870.87%7.26-2.11%-2.04%
2019-05-106.917.196.617.103.50%1.89%-4.20%13,777,00096,000,000110%6.970.14%6.901.62%6.81-0.13%7.41-3.36%-1.82%
2019-05-096.667.256.606.861.93%-1.41%-10.55%10,882,30075,714,00080%6.963.27%6.791.69%6.82-1.74%7.67-4.17%-1.47%
2019-05-086.536.886.436.731.05%-0.12%-15.91%9,360,40063,066,00057%6.741.48%6.68-1.65%6.94-3.37%8.00-2.33%-0.98%
2019-05-076.606.776.526.660.00%0.30%-18.72%8,646,60057,413,00047%6.64-0.27%6.79-3.85%7.18-5.18%8.19-2.10%-0.73%