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
2019-06-184.934.964.834.85-1.82%-0.57%-3.52%13,114,60063,970,00068%4.88-1.99%5.05-0.94%5.08-0.02%5.03-0.26%-0.31%
2019-06-175.105.104.904.94-3.70%-0.74%-1.98%18,261,80090,884,00093%4.98-3.86%5.10-0.89%5.080.02%5.04-0.26%-0.32%
2019-06-145.135.305.095.130.59%-0.91%1.52%27,784,300143,849,000143%5.181.63%5.141.70%5.081.50%5.050.50%-0.38%
2019-06-135.065.195.035.10-0.20%0.12%1.43%16,236,40082,716,00084%5.09-0.78%5.060.90%5.000.08%5.03-0.04%-0.55%
2019-06-125.045.254.995.111.19%-0.47%1.59%21,178,200108,737,000114%5.133.86%5.012.04%5.000.42%5.03-0.06%-0.60%
2019-06-114.855.054.775.053.48%2.16%0.34%19,461,70096,197,000105%4.941.17%4.91-0.91%4.98-0.50%5.03-0.42%-0.65%
2019-06-104.904.934.844.880.83%-0.12%-3.44%9,983,40048,782,00054%4.89-0.20%4.96-0.88%5.00-0.68%5.05-0.30%-0.68%
2019-06-065.125.134.774.84-4.72%-1.14%-4.52%20,492,200100,320,000109%4.90-3.30%5.00-1.05%5.03-0.32%5.07-0.76%-0.65%
2019-06-055.015.164.965.082.63%0.34%-0.55%18,394,40093,127,000101%5.060.26%5.05-0.30%5.05-0.24%5.11-0.87%-0.56%
2019-06-045.065.184.874.95-1.98%-1.98%-3.94%20,793,100105,012,000112%5.050.00%5.070.46%5.06-0.51%5.15-0.60%-0.43%
2019-06-035.145.194.935.05-1.37%0.00%-2.58%20,822,900105,166,000114%5.05-1.06%5.05-0.47%5.09-0.43%5.18-0.40%-0.37%
2019-05-315.005.184.935.123.02%0.31%-1.63%23,233,900118,578,000130%5.102.33%5.07-0.53%5.11-0.10%5.21-0.84%-0.45%
2019-05-305.175.174.814.97-4.05%-0.36%-5.32%24,249,500120,956,000132%4.99-3.87%5.10-1.79%5.12-1.52%5.25-1.21%-0.49%
2019-05-295.155.245.145.180.00%-0.17%-2.50%10,126,80052,543,00059%5.19-0.69%5.190.39%5.19-1.31%5.31-0.58%-0.52%
2019-05-285.225.295.165.18-0.96%-0.86%-3.07%13,463,00070,338,00073%5.231.24%5.17-0.31%5.26-0.45%5.34-0.50%-0.62%
2019-05-275.055.235.055.232.95%1.34%-2.63%15,804,00081,564,00079%5.160.66%5.19-2.21%5.29-0.23%5.37-0.74%-0.81%
2019-05-245.215.245.075.08-2.50%-0.92%-6.12%13,538,70069,411,00060%5.13-2.32%5.30-1.08%5.30-1.06%5.410.04%-0.94%
2019-05-235.405.405.135.21-3.87%-0.74%-3.68%19,205,400100,805,00079%5.25-4.06%5.360.04%5.36-0.87%5.410.07%-1.26%
2019-05-225.405.585.355.420.74%-0.93%0.28%20,460,500111,933,00089%5.472.13%5.360.15%5.40-0.20%5.410.45%-1.59%
2019-05-215.285.455.215.382.48%0.43%-0.02%16,439,50088,071,00069%5.362.43%5.35-0.76%5.41-0.44%5.380.06%-1.92%
2019-05-205.205.365.085.25-0.19%0.38%-2.38%17,692,80092,536,00066%5.23-3.83%5.39-1.62%5.44-0.95%5.38-1.21%-2.07%
2019-05-175.515.615.215.26-4.36%-3.27%-3.38%23,197,100126,157,00082%5.44-1.09%5.48-0.24%5.490.81%5.44-1.25%-2.02%
2019-05-165.515.555.455.50-0.90%0.04%-0.24%17,063,60093,814,00058%5.50-0.25%5.49-0.15%5.450.74%5.51-1.50%-1.89%
2019-05-155.555.575.445.551.83%0.69%-0.84%22,040,300121,479,00067%5.510.64%5.501.48%5.410.90%5.60-1.60%-1.79%
2019-05-145.365.595.355.45-2.68%-0.49%-4.18%26,468,300144,968,00077%5.48-0.67%5.421.19%5.360.39%5.69-2.40%-1.60%
2019-05-135.365.815.285.603.32%1.56%-3.91%36,452,000201,007,00099%5.514.29%5.362.21%5.34-1.30%5.83-2.08%-1.33%
2019-05-105.155.435.055.426.07%2.52%-8.94%35,713,300188,827,00093%5.292.40%5.24-0.68%5.41-2.98%5.95-3.13%-1.01%
2019-05-095.145.255.095.11-1.92%-1.03%-16.83%16,434,40084,859,00039%5.16-1.22%5.28-3.81%5.57-2.93%6.14-3.21%-0.57%
2019-05-085.265.375.025.21-1.14%-0.33%-17.93%23,853,200124,684,00047%5.23-2.41%5.49-3.87%5.74-3.22%6.35-2.91%-0.06%
2019-05-075.555.655.095.270.00%-1.61%-19.39%39,471,000211,397,00067%5.36-7.19%5.71-4.42%5.93-4.54%6.54-1.43%0.50%