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:
永鼎股份( 600105.SH 上证)
板块 :通讯设备_h   
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
2019-03-185.545.635.435.622.18%1.41%1.48%27,826,800154,229,00069%5.54-0.02%5.52-1.61%5.590.52%5.540.18%0.19%
2019-03-155.515.655.415.501.10%-0.78%-0.51%26,624,100147,576,00064%5.541.19%5.610.07%5.560.58%5.530.31%0.26%
2019-03-145.545.695.375.44-4.06%-0.69%-1.29%33,981,200186,139,00082%5.48-3.93%5.600.41%5.53-0.49%5.510.27%0.27%
2019-03-135.665.865.545.671.07%-0.56%3.17%65,110,700371,276,000166%5.702.59%5.582.61%5.550.82%5.500.86%0.30%
2019-03-125.495.665.435.613.89%0.94%2.95%44,945,300249,800,000119%5.564.20%5.44-0.48%5.510.35%5.450.00%0.29%
2019-03-115.205.415.205.404.05%1.24%-0.90%27,696,100147,727,00068%5.33-0.87%5.47-1.14%5.49-0.18%5.45-0.75%0.41%
2019-03-085.455.595.185.19-7.82%-3.55%-5.46%41,520,200223,438,00092%5.38-4.41%5.53-0.47%5.500.06%5.49-0.15%0.69%
2019-03-075.635.735.535.630.18%0.02%2.40%43,009,300242,093,00096%5.631.10%5.551.09%5.501.25%5.50-0.16%0.85%
2019-03-065.615.755.465.620.72%0.93%2.05%45,149,100251,394,00090%5.571.81%5.491.52%5.430.84%5.510.66%1.21%
2019-03-055.315.595.315.583.72%2.03%1.99%44,584,500243,811,00084%5.470.53%5.411.31%5.38-0.46%5.470.70%1.35%
2019-03-045.335.545.335.381.89%-1.10%-0.98%40,510,500220,372,00076%5.443.62%5.340.45%5.41-1.35%5.430.84%1.42%
2019-03-015.305.315.195.280.38%0.57%-2.00%22,284,800117,005,00038%5.25-0.59%5.32-1.97%5.48-0.33%5.390.45%1.61%
2019-02-285.325.405.195.26-1.31%-0.40%-1.94%31,599,000166,888,00052%5.28-1.88%5.43-2.24%5.50-0.92%5.360.54%1.73%
2019-02-275.335.545.285.33-1.66%-0.97%-0.09%41,281,700222,189,00071%5.38-2.73%5.55-0.25%5.550.64%5.340.79%1.66%
2019-02-265.735.735.385.42-5.08%-2.04%2.40%58,584,600324,165,000106%5.53-2.24%5.56-0.45%5.521.29%5.291.21%1.60%
2019-02-255.645.755.505.712.88%0.88%9.18%70,659,800399,964,000140%5.663.38%5.592.25%5.452.23%5.232.05%1.45%
2019-02-225.355.605.275.551.65%1.37%8.29%58,567,400320,685,000123%5.48-2.30%5.471.85%5.331.35%5.131.39%1.18%
2019-02-215.515.885.405.460.92%-2.57%8.01%92,111,900516,163,000217%5.606.34%5.374.19%5.263.65%5.063.52%1.00%
2019-02-205.025.484.975.416.50%2.66%10.79%68,826,700362,717,000181%5.274.25%5.151.76%5.072.40%4.882.05%0.52%
2019-02-195.045.134.945.08-1.17%0.49%6.17%48,920,100247,278,000146%5.06-0.90%5.061.59%4.951.58%4.791.40%0.13%
2019-02-185.205.234.985.141.58%0.76%8.92%74,976,700382,489,000250%5.101.98%4.983.88%4.883.66%4.722.72%-0.13%
2019-02-154.845.064.845.0610.00%1.16%10.14%45,184,200226,021,000182%5.008.60%4.804.01%4.702.75%4.591.66%-0.60%
2019-02-144.634.674.554.60-1.92%-0.13%1.79%26,131,400120,361,000108%4.61-1.18%4.610.59%4.580.79%4.52-0.20%-0.84%
2019-02-134.584.754.524.692.63%0.62%3.58%32,602,600151,970,000138%4.662.33%4.581.13%4.541.27%4.530.24%-0.77%
2019-02-124.574.614.504.57-0.65%0.33%1.17%27,286,900124,280,000120%4.560.51%4.530.94%4.480.88%4.52-0.29%-0.72%
2019-02-114.364.644.264.601.77%1.50%1.55%32,855,500148,911,000149%4.530.56%4.491.40%4.450.45%4.53-0.66%-0.59%
2019-02-014.454.584.454.521.35%0.29%-0.88%20,522,90092,492,00092%4.511.60%4.431.14%4.43-0.38%4.56-0.46%-0.41%
2019-01-314.254.574.254.466.19%0.54%-2.64%31,178,300138,301,000126%4.443.19%4.38-0.21%4.44-1.49%4.58-1.25%-0.27%
2019-01-304.354.414.184.20-3.89%-2.30%-9.46%13,723,00058,995,00051%4.30-1.06%4.39-2.01%4.51-1.10%4.64-1.92%-0.07%
2019-01-294.484.484.194.370.00%0.58%-7.61%18,870,70081,992,00059%4.35-3.04%4.48-2.67%4.56-1.47%4.73-1.15%0.23%