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
2020-04-036.866.876.706.73-2.04%-0.58%-3.40%2,054,40013,907,00082%6.77-0.06%6.760.03%6.77-0.84%6.97-0.60%-0.67%
2020-04-026.696.876.696.872.69%1.43%-1.98%1,905,90012,908,00070%6.770.68%6.75-0.24%6.83-1.12%7.01-0.10%-0.74%
2020-04-016.636.816.626.690.00%-0.55%-4.65%2,196,60014,776,00074%6.73-0.52%6.77-1.56%6.90-1.79%7.02-0.45%-0.99%
2020-03-316.856.926.656.69-1.76%-1.06%-5.08%2,087,10014,113,00066%6.76-0.68%6.88-1.79%7.03-0.79%7.05-0.28%-1.06%
2020-03-306.947.036.706.81-3.13%0.03%-3.65%2,741,70018,666,00081%6.81-4.15%7.00-2.56%7.09-0.63%7.07-1.02%-1.10%
2020-03-277.167.207.027.03-0.71%-1.03%-1.55%1,868,20013,269,00052%7.10-0.46%7.190.14%7.13-0.07%7.14-0.45%-1.02%
2020-03-267.217.247.057.08-2.21%-0.78%-1.30%2,505,50017,880,00060%7.14-1.88%7.180.55%7.140.62%7.17-0.65%-1.01%
2020-03-257.297.417.197.241.12%-0.45%0.28%3,177,00023,105,00073%7.272.54%7.140.64%7.090.45%7.22-1.12%-0.97%
2020-03-247.097.176.967.163.02%0.94%-1.94%2,603,20018,464,00054%7.090.93%7.090.74%7.060.06%7.30-0.91%-0.88%
2020-03-237.127.136.946.95-3.61%-1.11%-5.69%2,964,70020,836,00056%7.03-1.49%7.04-0.31%7.06-1.27%7.37-1.09%-0.84%
2020-03-207.087.257.047.212.41%1.07%-3.22%4,216,00030,079,00074%7.132.80%7.060.36%7.15-0.68%7.45-1.29%-0.74%
2020-03-196.887.106.767.041.29%1.44%-6.72%3,724,80025,851,00060%6.94-2.19%7.04-2.33%7.20-1.43%7.55-2.64%-0.59%
2020-03-187.197.256.946.95-2.39%-2.04%-10.35%4,127,70029,285,00056%7.100.45%7.20-0.95%7.30-2.03%7.75-1.14%-0.23%
2020-03-177.267.306.867.12-0.97%0.81%-9.20%4,390,90031,011,00052%7.06-4.35%7.27-1.77%7.45-1.57%7.84-0.68%-0.04%
2020-03-167.507.597.147.19-3.49%-2.63%-8.93%5,958,00043,993,00069%7.381.03%7.40-2.15%7.57-1.21%7.90-0.24%0.08%
2020-03-137.027.507.027.45-0.93%1.93%-5.86%7,324,80053,538,00081%7.31-3.42%7.57-2.32%7.66-2.22%7.91-0.29%0.15%
2020-03-127.587.697.467.52-2.72%-0.63%-5.25%4,954,70037,498,00055%7.57-4.02%7.75-0.92%7.84-2.72%7.94-0.33%0.21%
2020-03-117.998.047.687.73-2.40%-1.97%-2.93%5,921,20046,690,00066%7.891.64%7.82-0.89%8.06-0.27%7.96-0.21%0.34%
2020-03-107.697.927.527.922.99%2.09%-0.75%6,157,80047,775,00064%7.76-0.77%7.89-3.30%8.08-0.17%7.98-0.51%0.48%
2020-03-098.018.047.667.69-5.30%-1.64%-4.13%7,563,00059,124,00070%7.82-3.46%8.16-0.45%8.090.27%8.02-0.10%0.76%
2020-03-068.098.298.018.12-1.46%0.27%1.13%6,376,30051,637,00060%8.10-3.27%8.200.58%8.070.94%8.030.26%0.90%
2020-03-058.358.748.098.24-1.32%-1.58%2.90%13,838,300115,852,000134%8.373.91%8.152.74%8.001.40%8.010.96%1.02%
2020-03-047.658.357.648.357.19%3.64%5.27%13,246,700106,730,000129%8.061.45%7.932.07%7.890.05%7.930.74%1.12%
2020-03-038.108.137.717.79-0.89%-1.91%-1.07%9,278,00073,688,00092%7.942.74%7.77-0.03%7.88-0.94%7.870.56%1.25%
2020-03-027.587.927.497.865.08%1.68%0.38%8,807,40068,077,00088%7.731.34%7.77-1.72%7.96-0.43%7.830.44%1.34%
2020-02-287.707.937.457.48-6.50%-1.94%-4.05%8,692,30066,302,00089%7.63-4.48%7.91-2.23%7.99-0.40%7.800.31%1.34%
2020-02-277.948.157.808.001.52%0.18%2.93%7,651,80061,106,00087%7.99-1.00%8.090.17%8.020.63%7.770.95%1.14%
2020-02-268.178.327.837.88-6.30%-2.32%2.35%11,537,30093,070,000137%8.07-0.99%8.070.75%7.971.32%7.701.18%0.86%
2020-02-257.678.587.638.415.52%3.22%10.53%17,336,600141,262,000229%8.152.68%8.012.47%7.872.48%7.612.31%0.61%
2020-02-247.808.157.697.970.00%0.44%7.17%8,715,40069,161,000138%7.941.39%7.821.80%7.681.78%7.441.32%0.32%