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
2020-07-039.429.679.269.31-2.21%-0.49%-0.75%17,481,400163,563,00071%9.36-4.21%9.530.43%9.390.45%9.380.38%0.75%
2020-07-029.6010.439.399.52-1.75%-2.53%1.87%30,227,000295,224,000126%9.773.97%9.493.25%9.352.14%9.350.96%0.79%
2020-07-018.809.818.809.698.63%3.15%4.69%29,293,000275,175,000123%9.394.41%9.191.95%9.15-0.62%9.260.54%0.79%
2020-06-309.079.158.928.92-2.62%-0.86%-3.11%11,163,400100,432,00049%9.000.75%9.02-0.32%9.21-1.37%9.210.15%0.77%
2020-06-299.009.218.709.160.99%2.58%-0.35%14,317,000127,846,00064%8.93-1.89%9.05-2.68%9.34-0.40%9.190.11%0.82%
2020-06-248.999.288.889.070.67%-0.35%-1.22%16,982,000154,569,00078%9.100.24%9.29-1.49%9.370.31%9.180.64%0.87%
2020-06-239.209.278.999.01-4.15%-0.77%-1.25%19,755,000179,371,00091%9.08-4.37%9.44-0.40%9.340.25%9.120.36%0.85%
2020-06-2210.1110.119.219.40-3.59%-1.00%3.40%37,128,600352,535,000175%9.50-0.57%9.471.44%9.321.27%9.091.26%0.97%
2020-06-198.619.758.619.7510.05%2.10%8.60%41,666,400397,888,000231%9.552.55%9.342.73%9.202.52%8.982.40%0.87%
2020-06-189.1110.008.818.86-2.96%-4.85%1.05%25,082,300233,574,000160%9.313.38%9.092.30%8.981.86%8.770.72%0.70%
2020-06-178.659.258.609.133.05%1.35%4.88%24,384,600219,658,000150%9.011.03%8.891.73%8.812.04%8.710.73%1.03%
2020-06-168.429.108.428.867.13%-0.63%2.52%20,188,700179,995,000138%8.924.64%8.741.88%8.640.21%8.640.97%1.09%
2020-06-158.458.718.278.27-2.82%-2.95%-3.38%9,588,10081,703,00067%8.52-0.18%8.580.68%8.620.33%8.560.34%1.11%
2020-06-128.408.688.378.51-2.07%-0.30%-0.23%7,834,90066,880,00054%8.54-1.31%8.52-1.53%8.590.66%8.530.63%1.31%
2020-06-118.608.978.428.691.40%0.47%2.51%10,985,20095,013,00075%8.652.60%8.650.71%8.54-0.97%8.480.70%1.44%
2020-06-108.448.678.238.57-4.14%1.66%1.81%18,250,400153,849,000126%8.43-4.27%8.590.44%8.62-0.29%8.420.42%1.46%
2020-06-098.209.008.188.949.29%1.52%6.64%25,605,800225,483,000206%8.816.70%8.55-0.51%8.651.78%8.381.53%1.47%
2020-06-088.158.418.118.18-0.61%-0.88%-0.93%8,017,40066,168,00074%8.25-0.49%8.59-0.36%8.490.28%8.260.30%1.36%
2020-06-058.308.568.028.23-5.07%-0.77%-0.02%16,261,300134,870,000160%8.29-6.67%8.630.16%8.470.71%8.230.64%1.38%
2020-06-049.009.308.438.670.35%-2.44%5.99%26,074,200231,719,000314%8.895.28%8.614.83%8.414.64%8.184.07%1.42%
2020-06-037.958.647.898.6410.06%2.36%9.92%7,878,50066,504,000124%8.444.73%8.212.10%8.041.58%7.861.30%1.09%
2020-06-028.148.397.857.85-3.56%-2.61%1.17%10,632,50085,696,000177%8.06-1.73%8.051.49%7.911.00%7.761.15%1.01%
2020-06-017.998.407.908.142.39%-0.76%6.11%12,720,800104,332,000248%8.204.39%7.933.14%7.832.88%7.672.36%1.00%
2020-05-297.668.007.547.955.02%1.18%6.08%11,430,90089,808,000266%7.863.90%7.692.63%7.622.41%7.491.89%0.88%
2020-05-287.467.777.367.572.16%0.11%2.92%7,325,50055,395,000208%7.561.46%7.491.62%7.441.01%7.360.99%0.81%
2020-05-277.337.687.237.411.79%-0.58%1.74%4,434,70033,050,000141%7.451.44%7.370.52%7.360.81%7.280.51%0.77%
2020-05-267.337.437.237.280.14%-0.91%0.47%2,606,20019,148,00087%7.351.30%7.330.06%7.300.25%7.250.39%0.76%
2020-05-257.357.376.887.27-1.36%0.23%0.72%2,639,10019,142,00078%7.25-1.60%7.330.33%7.290.00%7.220.49%0.83%
2020-05-227.487.517.197.37-1.47%-0.01%2.60%4,277,70031,532,000122%7.370.56%7.300.69%7.290.64%7.181.10%0.79%
2020-05-217.197.487.137.480.00%2.05%5.28%3,790,80027,787,000108%7.332.75%7.250.46%7.240.77%7.110.72%0.61%