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
2019-08-206.326.346.166.21-1.43%-0.62%2.04%10,711,20066,930,000123%6.250.06%6.211.24%6.160.51%6.090.71%-0.40%
2019-08-196.066.526.066.304.30%0.88%4.25%15,130,50094,494,000181%6.252.51%6.141.04%6.131.22%6.040.48%-0.52%
2019-08-166.056.176.046.04-1.15%-0.85%0.43%7,433,80045,284,00096%6.091.75%6.07-0.03%6.050.57%6.01-0.02%-0.54%
2019-08-155.976.135.846.11-1.13%2.05%1.58%8,898,80053,275,000112%5.99-2.35%6.080.18%6.02-0.02%6.02-0.50%-0.56%
2019-08-146.206.206.036.181.98%0.80%2.23%10,803,10066,237,000142%6.130.64%6.061.37%6.020.69%6.05-0.80%-0.50%
2019-08-136.026.245.956.060.17%-0.53%-0.56%9,783,30059,596,000125%6.092.44%5.980.95%5.981.08%6.09-0.51%-0.40%
2019-08-125.796.065.756.054.85%1.73%-1.22%8,487,00050,470,000107%5.951.38%5.93-0.10%5.92-0.74%6.13-0.75%-0.34%
2019-08-096.036.035.715.77-3.51%-1.64%-6.50%6,710,00039,359,00080%5.87-1.78%5.930.22%5.96-0.85%6.17-0.53%-0.22%
2019-08-085.946.055.885.981.18%0.13%-3.61%4,766,90028,470,00054%5.97-0.05%5.92-1.12%6.01-1.02%6.20-0.61%-0.17%
2019-08-075.976.085.895.910.85%-1.09%-5.32%6,046,60036,126,00062%5.982.19%5.99-0.70%6.07-1.94%6.24-1.52%-0.11%
2019-08-066.046.045.665.86-4.09%0.22%-7.54%8,220,30048,064,00067%5.85-5.11%6.03-2.48%6.19-1.61%6.34-0.49%0.17%
2019-08-056.136.286.016.110.00%-0.84%-4.07%6,843,00042,164,00058%6.161.03%6.18-1.97%6.29-0.41%6.370.28%0.19%
2019-08-026.156.196.006.11-3.17%0.18%-3.79%8,009,40048,848,00067%6.10-3.01%6.31-1.19%6.32-0.25%6.35-0.17%0.02%
2019-08-016.206.386.206.31-1.41%0.35%-0.82%7,435,40046,755,00066%6.29-2.60%6.38-0.02%6.34-0.28%6.360.09%-0.05%
2019-07-316.246.776.226.401.91%-0.87%0.69%11,677,40075,390,000110%6.461.53%6.381.29%6.35-1.14%6.360.21%-0.17%
2019-07-306.356.446.276.28-1.72%-1.24%-0.99%8,675,80055,170,00085%6.360.59%6.30-0.27%6.430.16%6.340.08%-0.39%
2019-07-296.206.546.106.392.57%1.08%0.82%10,999,20069,539,000108%6.321.44%6.32-2.21%6.420.68%6.340.41%-0.58%
2019-07-266.326.336.176.23-2.66%-0.03%-1.30%10,866,70067,719,000106%6.23-2.37%6.46-0.29%6.37-0.19%6.310.00%-0.85%
2019-07-256.506.526.306.40-1.99%0.27%1.39%13,930,10088,916,000140%6.38-3.27%6.481.14%6.390.39%6.310.00%-1.00%
2019-07-246.456.826.426.531.87%-1.05%3.45%25,726,800169,776,000294%6.605.20%6.414.71%6.363.26%6.311.33%-1.12%
2019-07-235.816.415.816.419.95%2.18%2.91%8,347,50052,360,000119%6.276.02%6.121.17%6.16-0.08%6.23-0.37%-1.30%
2019-07-226.166.175.765.83-5.51%-1.47%-6.75%7,838,90046,381,000109%5.92-4.40%6.05-2.77%6.16-0.44%6.25-1.42%-1.35%
2019-07-196.076.296.076.171.48%-0.31%-2.71%4,489,20027,783,00062%6.191.01%6.22-0.62%6.19-0.18%6.34-0.88%-1.51%
2019-07-186.256.256.086.08-2.88%-0.77%-4.97%5,071,60031,072,00067%6.13-3.05%6.260.87%6.20-0.78%6.40-1.02%-1.57%
2019-07-176.316.406.266.26-0.63%-0.95%-3.16%6,143,20038,828,00080%6.320.38%6.210.24%6.25-0.56%6.46-2.05%-1.48%
2019-07-166.206.406.166.301.12%0.06%-4.53%7,898,90049,730,00079%6.303.84%6.19-0.48%6.29-0.68%6.60-1.83%-1.39%
2019-07-156.186.255.836.230.81%2.75%-7.32%10,101,50061,244,00089%6.06-2.71%6.22-2.68%6.33-2.35%6.72-2.30%-1.23%
2019-07-126.466.496.156.18-3.89%-0.83%-10.17%10,508,70065,487,00088%6.23-4.26%6.39-2.68%6.48-2.42%6.88-1.43%-1.01%
2019-07-116.616.626.426.43-1.53%-1.21%-7.88%5,082,90033,084,00043%6.51-1.42%6.57-0.52%6.64-1.01%6.98-1.23%-0.89%
2019-07-106.666.696.486.530.00%-1.11%-7.60%5,049,20033,341,00037%6.600.23%6.60-1.20%6.71-1.56%7.07-0.51%-0.80%