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
2020-02-187.197.437.147.382.64%1.15%6.05%6,320,90046,120,000127%7.302.73%7.112.39%7.041.11%6.961.47%-0.87%
2020-02-176.877.256.877.194.81%1.24%4.84%5,722,90040,644,000114%7.104.12%6.950.73%6.970.26%6.860.47%-1.24%
2020-02-146.806.906.736.860.15%0.57%0.50%3,724,60025,406,00079%6.82-0.74%6.90-0.73%6.95-0.39%6.83-1.70%-1.34%
2020-02-136.997.036.766.85-2.70%-0.32%-1.35%5,361,80036,844,000105%6.87-1.83%6.95-1.00%6.980.35%6.94-1.81%-1.24%
2020-02-126.977.086.937.041.15%0.57%-0.45%4,266,70029,865,00082%7.00-0.03%7.020.19%6.951.06%7.07-1.34%-1.06%
2020-02-117.137.136.936.96-1.97%-0.60%-2.90%3,679,90025,767,00066%7.00-0.70%7.011.13%6.881.57%7.17-0.62%-0.99%
2020-02-107.107.156.987.100.00%0.69%-1.57%4,564,90032,189,00082%7.051.10%6.931.75%6.770.77%7.21-0.69%-0.95%
2020-02-076.887.116.807.102.60%1.81%-2.24%5,850,90040,802,000105%6.972.57%6.812.55%6.72-2.83%7.26-1.04%-0.89%
2020-02-066.646.926.606.924.53%1.78%-5.71%6,509,30044,258,000114%6.802.16%6.641.16%6.92-3.74%7.34-1.53%-0.78%
2020-02-056.556.826.506.621.69%-0.53%-11.18%5,819,60038,731,000102%6.663.00%6.56-7.22%7.19-3.52%7.45-1.93%-0.60%
2020-02-046.116.696.116.51-3.27%0.76%-14.34%6,256,40040,422,000102%6.46-4.01%7.08-8.28%7.45-3.51%7.60-2.19%-0.38%
2020-02-036.736.736.736.73-10.03%-0.01%-13.38%685,0004,611,00011%6.73-11.76%7.71-0.77%7.72-0.32%7.77-0.54%-0.16%
2020-01-237.887.977.337.48-6.15%-1.94%-4.25%7,381,60056,308,000123%7.63-3.69%7.77-0.27%7.74-0.40%7.81-0.70%-0.07%
2020-01-227.758.027.747.972.57%0.63%1.31%6,330,30050,133,000105%7.921.58%7.800.92%7.770.36%7.87-0.05%0.05%
2020-01-217.687.927.627.771.70%-0.35%-1.28%6,705,90052,283,000103%7.802.50%7.720.43%7.75-0.32%7.87-0.64%0.09%
2020-01-207.737.787.537.64-1.04%0.43%-3.56%4,220,70032,105,00058%7.61-1.57%7.69-0.94%7.77-0.63%7.92-0.18%0.24%
2020-01-177.667.807.657.720.13%-0.10%-2.72%3,734,60028,862,00049%7.73-0.08%7.76-0.74%7.82-0.72%7.94-0.08%0.30%
2020-01-167.867.867.667.71-1.78%-0.31%-2.92%4,922,90038,073,00057%7.73-1.16%7.82-0.56%7.88-0.76%7.940.01%0.36%
2020-01-157.807.917.767.850.64%0.32%-1.15%4,614,20036,106,00048%7.83-0.74%7.87-0.73%7.94-0.14%7.940.32%0.43%
2020-01-148.048.057.797.80-2.50%-1.05%-1.47%6,939,20054,703,00071%7.880.08%7.92-0.65%7.95-0.70%7.920.29%0.40%
2020-01-137.948.007.768.000.76%1.56%1.36%5,530,50043,565,00055%7.88-1.43%7.98-0.04%8.000.09%7.89-0.08%0.41%
2020-01-108.278.347.877.94-1.73%-0.64%0.52%7,956,00063,578,00073%7.99-0.37%7.98-0.62%8.000.24%7.900.37%0.59%
2020-01-097.838.127.838.083.99%0.74%2.67%9,314,60074,712,00083%8.021.15%8.030.46%7.980.44%7.870.50%0.65%
2020-01-088.068.137.757.77-5.13%-2.02%-0.78%9,940,90078,827,00090%7.93-2.27%7.990.14%7.940.63%7.830.35%0.64%
2020-01-077.968.297.908.194.20%0.94%4.95%12,470,800101,190,000123%8.112.87%7.981.18%7.891.21%7.800.89%0.61%
2020-01-067.828.057.767.86-0.51%-0.35%1.62%8,767,90069,160,00092%7.89-0.32%7.890.91%7.80-0.28%7.740.38%0.53%
2020-01-037.878.047.807.90-0.13%-0.16%2.52%12,306,90097,384,000134%7.910.55%7.821.10%7.820.58%7.710.52%0.54%
2020-01-027.388.167.387.915.61%0.51%3.18%15,945,700125,489,000188%7.874.52%7.73-0.39%7.780.95%7.670.76%0.57%
2019-12-317.607.657.457.49-2.35%-0.53%-1.55%7,057,00053,140,00092%7.53-1.58%7.76-0.26%7.700.05%7.610.07%0.55%
2019-12-307.797.797.537.670.00%0.25%0.88%9,501,20072,689,000131%7.65-3.49%7.780.40%7.700.55%7.600.34%0.60%