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
2019-11-116.716.746.576.61-2.22%-0.62%-7.20%2,288,80015,223,00047%6.65-2.52%6.76-0.60%6.82-1.19%7.12-1.83%-0.28%
2019-11-086.856.896.726.76-0.44%-0.92%-6.84%2,550,40017,401,00042%6.820.25%6.81-0.69%6.90-0.71%7.26-0.26%0.00%
2019-11-076.716.866.706.790.89%-0.24%-6.67%2,581,00017,565,00041%6.810.16%6.85-1.24%6.95-0.96%7.28-0.21%0.05%
2019-11-067.007.006.696.73-3.17%-0.96%-7.68%4,230,20028,744,00065%6.80-2.51%6.94-1.35%7.01-1.63%7.29-0.46%0.09%
2019-11-057.037.056.916.95-0.57%-0.29%-5.11%3,086,40021,512,00046%6.97-1.46%7.03-0.73%7.13-1.97%7.32-0.22%0.18%
2019-11-047.157.176.986.99-1.55%-1.17%-4.77%3,718,20026,298,00048%7.070.43%7.09-1.19%7.27-1.73%7.34-0.03%0.30%
2019-11-016.877.176.877.101.43%0.81%-3.30%4,779,20033,662,00060%7.04-1.10%7.17-2.57%7.40-0.35%7.34-0.11%0.38%
2019-10-317.267.366.907.00-3.58%-1.70%-4.76%6,627,00047,193,00085%7.12-2.68%7.36-2.23%7.43-0.38%7.35-0.11%0.42%
2019-10-307.557.557.237.26-3.33%-0.78%-1.33%6,281,20045,962,00085%7.32-3.36%7.53-0.03%7.460.12%7.360.00%0.46%
2019-10-297.637.687.487.51-3.22%-0.81%2.07%8,620,90065,267,000123%7.57-0.34%7.531.07%7.450.81%7.360.48%0.49%
2019-10-287.387.877.307.766.59%2.15%5.97%13,502,000102,569,000208%7.604.74%7.452.62%7.391.50%7.320.91%0.44%
2019-10-257.187.367.157.281.25%0.37%0.32%4,605,80033,405,00074%7.250.72%7.26-0.55%7.280.18%7.260.22%0.40%
2019-10-247.197.297.117.19-1.10%-0.15%-0.70%4,391,80031,624,00065%7.20-1.30%7.300.07%7.260.10%7.240.24%0.38%
2019-10-237.317.407.207.27-2.02%-0.36%0.64%7,654,00055,844,000117%7.30-0.51%7.290.40%7.260.03%7.220.46%0.26%
2019-10-227.087.657.007.423.78%1.19%3.18%13,510,20099,069,000223%7.331.75%7.271.38%7.260.67%7.190.94%0.09%
2019-10-217.107.507.067.151.27%-0.79%0.36%6,274,00045,215,000119%7.211.36%7.17-0.43%7.21-0.30%7.120.74%-0.05%
2019-10-187.187.246.987.06-0.84%-0.70%-0.17%3,605,00025,631,00067%7.11-0.62%7.20-0.50%7.230.19%7.070.30%-0.23%
2019-10-177.237.277.087.12-2.33%-0.48%0.98%4,624,60033,085,00087%7.15-2.01%7.23-0.56%7.220.43%7.050.30%-0.32%
2019-10-167.267.387.237.290.55%-0.15%3.70%4,990,10036,431,00099%7.300.84%7.270.90%7.180.93%7.030.33%-0.39%
2019-10-157.347.347.187.25-1.23%0.14%3.47%4,063,60029,420,00081%7.24-0.47%7.210.88%7.120.85%7.01-0.03%-0.45%
2019-10-147.227.387.187.341.52%0.91%4.72%8,407,60061,155,000169%7.272.01%7.152.00%7.061.91%7.010.50%-0.46%
2019-10-116.917.516.787.234.48%1.39%3.67%8,717,70062,170,000188%7.133.27%7.012.08%6.931.45%6.970.00%-0.50%
2019-10-106.906.976.836.922.06%0.22%-0.77%3,949,70027,271,00092%6.911.44%6.860.75%6.830.10%6.97-0.98%-0.46%
2019-10-096.766.886.656.78-0.59%-0.40%-3.73%3,460,50023,554,00073%6.81-0.92%6.810.00%6.82-0.70%7.04-1.18%-0.30%
2019-10-086.816.966.736.82-2.01%-0.73%-4.31%5,116,90035,151,00095%6.871.48%6.810.12%6.87-1.05%7.13-0.45%-0.11%
2019-09-306.887.006.406.960.43%2.81%-2.78%6,439,10043,594,000116%6.77-0.50%6.80-1.72%6.94-1.45%7.16-1.11%-0.01%
2019-09-276.696.936.396.932.97%1.85%-4.27%3,700,60025,180,00067%6.80-0.98%6.92-2.19%7.04-1.39%7.24-0.55%0.21%
2019-09-267.027.086.716.73-4.27%-2.05%-7.54%3,289,20022,600,00059%6.87-2.80%7.08-1.10%7.14-1.52%7.28-0.42%0.33%
2019-09-257.197.256.987.03-3.30%-0.55%-3.83%4,211,60029,770,00076%7.07-2.51%7.16-1.15%7.25-1.08%7.31-0.26%0.44%
2019-09-247.187.367.147.270.00%0.26%-0.81%4,199,70030,450,00074%7.251.38%7.24-0.86%7.330.19%7.33-0.12%0.57%