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
2019-09-127.267.447.267.340.82%-0.14%3.54%4,056,60029,816,00073%7.350.07%7.34-0.07%7.300.72%7.090.60%0.73%
2019-09-117.337.477.277.28-1.22%-0.88%3.31%4,630,30034,008,00084%7.350.33%7.340.84%7.251.00%7.050.73%0.75%
2019-09-107.457.477.247.37-1.07%0.67%5.35%6,400,90046,858,000117%7.32-0.44%7.281.04%7.181.06%7.000.98%0.72%
2019-09-097.167.467.167.454.05%1.32%7.53%9,809,90072,136,000189%7.353.43%7.212.53%7.102.28%6.931.67%0.66%
2019-09-067.007.236.997.162.29%0.72%5.08%5,673,80040,336,000123%7.110.59%7.031.11%6.941.37%6.810.70%0.50%
2019-09-056.927.186.927.001.45%-0.95%3.44%6,553,90046,315,000151%7.072.35%6.951.88%6.851.09%6.770.87%0.45%
2019-09-046.797.016.796.900.88%-0.07%2.85%5,936,60040,992,000147%6.910.95%6.821.49%6.770.77%6.710.60%0.37%
2019-09-036.786.956.766.840.88%0.00%2.56%4,458,10030,493,000117%6.842.18%6.720.39%6.720.61%6.670.38%0.34%
2019-09-026.556.806.526.782.73%1.28%2.05%4,442,20029,735,000118%6.690.74%6.700.06%6.680.48%6.640.38%0.33%
2019-08-306.766.836.436.60-2.08%-0.68%-0.29%5,189,00034,483,000138%6.65-1.70%6.690.03%6.650.00%6.620.38%0.23%
2019-08-296.686.876.686.740.30%-0.30%2.21%4,269,90028,866,000123%6.761.20%6.691.21%6.650.50%6.590.80%0.10%
2019-08-286.756.756.646.720.75%0.60%2.72%4,041,80026,998,000118%6.680.66%6.610.29%6.620.27%6.540.45%-0.13%
2019-08-276.536.766.476.673.73%0.51%2.41%4,716,50031,300,000139%6.642.69%6.590.27%6.600.15%6.510.40%-0.24%
2019-08-266.406.526.406.43-3.31%-0.50%-0.88%2,740,50017,709,00085%6.46-2.70%6.57-0.70%6.590.11%6.490.06%-0.36%
2019-08-236.636.706.586.650.30%0.14%2.58%2,687,80017,851,00082%6.640.38%6.620.15%6.580.72%6.480.17%-0.44%
2019-08-226.576.676.546.631.07%0.21%2.44%2,843,30018,812,00085%6.620.17%6.610.78%6.530.99%6.470.14%-0.53%
2019-08-216.776.796.516.560.00%-0.68%1.50%3,598,60023,770,000104%6.61-0.02%6.561.08%6.470.56%6.460.22%-0.63%
2019-08-206.606.676.536.56-0.15%-0.70%1.72%3,327,70021,983,00093%6.611.96%6.491.66%6.430.59%6.450.28%-0.73%
2019-08-196.366.576.346.573.96%1.40%2.16%4,187,00027,126,000106%6.481.66%6.380.33%6.400.17%6.43-0.56%-0.85%
2019-08-166.356.456.306.32-0.47%-0.83%-2.27%3,059,20019,496,00075%6.371.56%6.36-0.09%6.39-0.39%6.47-0.92%-0.79%
2019-08-156.196.376.176.35-1.24%1.20%-2.71%3,480,50021,840,00079%6.28-2.43%6.37-0.92%6.41-0.73%6.53-1.54%-0.71%
2019-08-146.466.546.356.430.47%-0.02%-3.00%3,768,30024,234,00082%6.430.44%6.43-0.37%6.46-0.11%6.63-0.60%-0.50%
2019-08-136.406.446.366.40-0.78%-0.05%-4.03%2,249,40014,402,00050%6.40-0.50%6.45-0.40%6.460.11%6.67-0.89%-0.43%
2019-08-126.506.546.376.451.10%0.23%-4.15%4,028,90025,927,00085%6.44-1.00%6.48-0.12%6.46-1.03%6.73-0.69%-0.31%
2019-08-096.636.656.366.38-2.60%-1.85%-5.84%3,330,00021,644,00072%6.500.05%6.480.48%6.52-1.21%6.78-0.69%-0.21%
2019-08-086.456.596.376.551.55%0.82%-4.00%4,065,70026,415,00087%6.500.51%6.45-1.27%6.60-2.03%6.82-0.92%-0.09%
2019-08-076.606.636.206.45-2.12%-0.22%-6.33%4,854,90031,380,00098%6.460.72%6.54-2.04%6.74-1.23%6.89-0.74%0.06%
2019-08-066.596.686.146.59-1.64%2.68%-5.00%6,609,80042,419,000137%6.42-5.26%6.67-4.22%6.83-2.60%6.94-1.00%0.15%
2019-08-056.836.906.656.70-3.18%-1.09%-4.38%4,742,70032,129,000110%6.77-1.93%6.97-1.19%7.01-0.79%7.010.04%0.24%
2019-08-027.007.086.776.920.00%0.19%-1.20%5,113,10035,316,000122%6.91-3.83%7.05-1.22%7.06-0.72%7.00-0.10%0.20%