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:
腾信股份( 300392.SZ 深证)
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
2019-05-1710.1310.149.409.56-3.34%-1.18%7.22%8,049,90077,874,000107%9.67-2.03%9.722.73%9.382.17%8.92-0.51%-1.05%
2019-05-169.7110.159.619.892.59%0.16%10.35%9,492,60093,728,000121%9.872.74%9.463.42%9.183.03%8.96-0.32%-0.95%
2019-05-159.229.959.109.645.24%0.30%7.22%11,124,500106,917,000128%9.616.62%9.154.86%8.913.78%8.990.51%-0.87%
2019-05-148.539.368.409.167.39%1.62%2.40%12,700,000114,474,000142%9.015.65%8.724.51%8.593.77%8.95-0.52%-0.83%
2019-05-138.328.688.318.530.71%-0.02%-5.14%5,736,90048,946,00063%8.532.99%8.350.72%8.280.06%8.99-0.89%-0.68%
2019-05-108.118.527.968.475.09%2.25%-6.65%6,023,20049,899,00061%8.281.36%8.290.85%8.27-5.16%9.07-1.30%-0.56%
2019-05-098.168.318.018.06-1.83%-1.38%-12.32%4,158,90033,992,00039%8.17-2.19%8.22-0.83%8.72-3.64%9.19-1.13%-0.39%
2019-05-088.258.538.108.21-1.44%-1.75%-11.69%6,647,30055,542,00058%8.362.39%8.28-6.66%9.05-1.37%9.30-1.67%-0.18%
2019-05-078.028.817.828.33-4.14%2.07%-11.90%14,093,200115,009,000109%8.16-6.11%8.88-7.41%9.18-3.65%9.46-4.00%0.06%
2019-05-068.698.778.698.69-10.04%-0.02%-11.77%3,127,10027,180,00021%8.69-10.21%9.59-0.14%9.52-0.48%9.85-0.70%0.73%
2019-04-309.549.979.299.66-1.02%-0.21%-2.60%13,232,600128,091,00081%9.68-0.02%9.600.60%9.570.14%9.920.54%1.07%
2019-04-299.2510.269.089.764.50%0.81%-1.06%15,734,700152,349,00095%9.683.95%9.541.01%9.56-0.02%9.870.46%1.09%
2019-04-269.189.559.009.341.63%0.28%-4.89%8,558,60079,715,00050%9.31-2.03%9.45-1.20%9.56-1.74%9.820.88%1.14%
2019-04-259.569.779.179.19-3.47%-3.33%-5.59%8,745,50083,147,00046%9.51-0.08%9.56-0.78%9.73-3.22%9.731.00%1.21%
2019-04-249.459.699.379.521.82%0.05%-1.22%8,688,60082,668,00042%9.52-1.27%9.64-1.93%10.05-0.51%9.640.31%1.28%
2019-04-239.539.909.289.35-1.58%-2.98%-2.69%11,531,700111,130,00058%9.64-0.86%9.83-3.77%10.100.88%9.610.44%1.22%
2019-04-2210.1210.159.509.50-5.09%-2.27%-0.69%12,401,500120,557,00065%9.72-3.41%10.21-0.19%10.020.80%9.570.90%1.15%
2019-04-199.8610.259.8410.01-0.30%-0.54%5.58%14,587,200146,810,00080%10.06-3.85%10.231.77%9.942.04%9.480.78%1.02%
2019-04-1810.2010.9810.0210.04-2.90%-4.08%6.72%32,186,800336,901,000192%10.473.92%10.054.20%9.743.93%9.412.66%0.93%
2019-04-179.3010.349.2810.3410.00%2.66%12.83%32,918,100331,554,000223%10.079.48%9.655.04%9.373.34%9.162.77%0.67%
2019-04-169.099.618.859.402.29%2.17%5.42%16,496,000151,757,000122%9.20-0.42%9.181.03%9.070.87%8.920.67%0.35%
2019-04-159.179.688.979.19-2.03%-0.53%3.75%16,144,800149,165,000129%9.241.03%9.091.17%8.991.56%8.860.97%0.25%
2019-04-129.119.708.769.381.96%2.57%6.92%29,811,200272,630,000258%9.152.32%8.992.56%8.851.83%8.771.66%0.01%
2019-04-118.379.208.319.2010.05%2.93%6.60%26,801,400239,544,000287%8.947.24%8.764.37%8.691.78%8.631.69%-0.22%
2019-04-108.428.428.258.36-0.95%0.30%-1.50%5,414,20045,130,00067%8.34-0.44%8.39-1.40%8.54-0.66%8.49-0.33%-0.52%
2019-04-098.358.458.258.441.32%0.81%-0.88%6,256,40052,377,00073%8.37-0.70%8.51-1.18%8.60-0.24%8.52-0.23%-0.55%
2019-04-088.788.798.228.33-4.36%-1.20%-2.40%12,719,300107,231,000147%8.43-3.94%8.62-1.41%8.620.04%8.54-0.41%-0.51%
2019-04-048.888.958.688.71-1.02%-0.76%1.63%7,283,20063,927,00091%8.780.25%8.740.87%8.610.90%8.57-0.14%-0.48%
2019-04-038.628.868.518.801.73%0.51%2.54%8,378,60073,353,000100%8.760.75%8.661.76%8.541.25%8.580.05%-0.50%
2019-04-028.638.858.558.650.00%-0.46%0.84%9,188,00079,848,000105%8.691.77%8.511.59%8.430.08%8.58-0.37%-0.51%