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
2019-07-156.836.956.616.900.88%1.32%-2.67%6,582,00044,824,000121%6.810.92%6.780.00%6.80-0.63%7.09-2.32%-0.87%
2019-07-126.716.896.616.841.94%1.36%-5.75%4,326,20029,192,00072%6.75-0.35%6.78-0.41%6.84-1.60%7.26-0.81%-0.59%
2019-07-116.816.906.636.71-0.89%-0.92%-8.28%5,863,50039,707,00092%6.77-0.85%6.81-1.22%6.95-1.52%7.32-1.22%-0.51%
2019-07-106.886.966.736.77-1.31%-0.88%-8.59%4,148,20028,333,00067%6.83-0.06%6.89-2.14%7.06-1.64%7.41-1.07%-0.36%
2019-07-096.916.946.736.86-0.72%0.38%-8.36%5,218,70035,667,00082%6.83-2.05%7.04-2.13%7.18-2.75%7.49-0.94%-0.21%
2019-07-087.307.316.786.91-5.34%-0.96%-8.56%6,779,80047,300,000111%6.98-5.00%7.20-2.94%7.38-3.26%7.56-1.25%-0.07%
2019-07-057.377.467.257.30-0.14%-0.60%-4.61%5,171,20037,978,00090%7.34-0.74%7.42-2.31%7.630.01%7.65-1.00%0.11%
2019-07-047.387.597.277.31-2.27%-1.20%-5.43%3,620,40026,787,00059%7.40-1.43%7.59-1.98%7.63-0.65%7.73-0.12%0.42%
2019-07-037.757.757.397.48-2.73%-0.35%-3.35%4,593,60034,481,00071%7.51-3.49%7.740.70%7.68-0.65%7.74-0.25%0.56%
2019-07-027.847.957.657.69-2.53%-1.12%-0.88%5,780,10044,953,00088%7.78-0.69%7.69-0.01%7.730.26%7.760.22%0.77%
2019-07-017.528.097.457.897.06%0.75%1.92%10,071,40078,870,000160%7.835.40%7.690.55%7.710.38%7.740.57%0.74%
2019-06-287.837.847.147.37-5.63%-0.81%-4.25%7,517,20055,856,000122%7.43-5.25%7.65-1.67%7.68-2.13%7.70-0.09%0.67%
2019-06-277.887.947.737.810.26%-0.41%1.38%3,505,40027,490,00061%7.840.15%7.780.09%7.850.59%7.700.31%0.66%
2019-06-267.657.977.557.791.83%-0.51%1.43%5,210,70040,800,00088%7.832.38%7.77-1.03%7.800.19%7.680.43%0.59%
2019-06-257.727.797.537.65-1.54%0.03%0.04%3,859,90029,522,00062%7.65-1.97%7.850.40%7.790.22%7.650.46%0.45%
2019-06-247.817.937.717.77-1.27%-0.41%2.08%5,305,10041,389,00078%7.80-2.06%7.820.22%7.770.78%7.610.54%0.31%
2019-06-218.308.307.837.872.74%-1.21%3.95%9,250,70073,690,000124%7.974.17%7.801.84%7.711.73%7.572.09%0.19%
2019-06-207.647.787.517.66-1.16%0.17%3.29%7,146,90054,650,00089%7.65-1.42%7.660.84%7.580.34%7.421.28%-0.36%
2019-06-197.727.967.587.753.33%-0.09%5.85%7,754,30060,147,00099%7.763.33%7.601.84%7.550.91%7.321.86%-0.81%
2019-06-187.547.667.387.50-0.40%-0.09%4.34%3,884,30029,160,00046%7.510.73%7.46-0.12%7.480.23%7.19-0.07%-1.47%
2019-06-177.387.637.217.534.29%1.03%4.69%5,923,00044,146,00064%7.450.13%7.47-0.25%7.470.03%7.19-0.17%-1.79%
2019-06-147.517.617.127.22-3.35%-3.00%0.21%6,257,10046,569,00070%7.44-1.09%7.490.19%7.472.01%7.21-0.17%-1.93%
2019-06-137.517.687.397.470.95%-0.73%3.51%5,137,30038,660,00060%7.530.27%7.480.21%7.321.67%7.22-0.35%-2.10%
2019-06-127.527.647.407.40-3.65%-1.40%2.18%7,154,60053,697,00084%7.510.91%7.462.81%7.202.14%7.24-0.97%-2.20%
2019-06-117.287.917.037.686.82%3.27%5.02%11,722,50087,182,000131%7.44-0.26%7.262.86%7.050.33%7.31-0.95%-2.21%
2019-06-107.407.797.137.19-1.24%-3.57%-2.61%13,966,000104,135,000151%7.468.37%7.054.58%7.020.88%7.38-0.71%-2.29%
2019-06-066.717.286.627.289.97%5.81%-2.10%13,059,10089,842,000145%6.883.93%6.75-2.12%6.96-1.68%7.44-3.32%-2.18%
2019-06-056.616.746.496.621.53%0.00%-13.93%7,685,10050,874,00082%6.62-0.99%6.89-2.97%7.08-3.12%7.69-3.29%-1.86%
2019-06-047.177.176.486.52-9.44%-2.48%-18.02%13,369,30089,387,000140%6.69-9.17%7.10-6.63%7.31-6.62%7.95-4.74%-1.43%
2019-06-038.018.047.207.200.00%-2.19%-13.76%10,273,90075,622,000123%7.36-8.16%7.61-5.16%7.83-2.04%8.35-3.28%-0.72%