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:
波导股份( 600130.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
2020-05-273.563.923.553.806.74%-1.17%2.32%62,705,300241,076,000411%3.858.37%3.785.77%3.734.19%3.712.26%0.11%
2020-05-263.503.573.503.561.71%0.34%-1.98%6,459,80022,922,00061%3.550.71%3.57-0.11%3.58-0.45%3.63-0.33%-0.12%
2020-05-253.573.583.463.50-2.78%-0.65%-3.95%10,928,50038,506,00098%3.52-2.38%3.58-0.81%3.60-0.75%3.64-0.82%-0.12%
2020-05-223.523.683.523.602.27%-0.25%-2.01%17,349,50062,608,000149%3.610.98%3.60-0.44%3.62-0.66%3.67-0.54%-0.05%
2020-05-213.633.643.523.52-2.76%-1.51%-4.71%9,845,40035,188,00085%3.57-1.43%3.62-0.88%3.65-0.79%3.69-0.35%-0.02%
2020-05-203.663.683.603.62-1.63%-0.17%-2.35%9,338,60033,862,00080%3.63-1.12%3.65-0.82%3.68-0.33%3.71-0.05%-0.04%
2020-05-193.683.703.643.680.82%0.35%-0.78%8,255,40030,273,00069%3.670.03%3.68-0.33%3.69-0.14%3.710.22%-0.10%
2020-05-183.703.713.613.65-1.35%-0.44%-1.38%9,731,50035,671,00079%3.67-1.21%3.69-0.24%3.69-0.70%3.700.19%-0.18%
2020-05-153.743.753.653.70-1.07%-0.30%0.16%9,795,90036,354,00082%3.710.24%3.700.14%3.72-0.22%3.690.46%-0.27%
2020-05-143.653.753.633.741.36%1.03%1.71%13,347,80049,412,000108%3.700.27%3.70-0.86%3.73-0.08%3.680.08%-0.41%
2020-05-133.693.733.643.69-0.27%-0.05%0.44%7,134,00026,340,00058%3.69-0.14%3.73-0.32%3.730.24%3.67-0.03%-0.47%
2020-05-123.783.793.643.70-2.12%0.08%0.68%11,796,20043,609,00089%3.70-1.86%3.74-0.11%3.720.41%3.68-0.33%-0.58%
2020-05-113.773.853.703.780.27%0.35%2.52%17,522,80066,006,000132%3.770.53%3.750.97%3.711.04%3.69-0.11%-0.70%
2020-05-083.713.793.693.772.72%0.61%2.14%14,138,70052,982,000109%3.750.81%3.711.26%3.671.30%3.69-0.24%-0.71%
2020-05-073.733.793.663.67-1.34%-1.26%-0.81%12,781,40047,506,00097%3.721.45%3.661.30%3.620.28%3.70-0.56%-0.67%
2020-05-063.593.733.563.722.20%1.53%-0.03%13,168,70048,244,00093%3.661.55%3.621.32%3.61-0.28%3.72-0.67%-0.59%
2020-04-303.573.663.523.643.41%0.89%-2.83%12,043,00043,449,00079%3.611.46%3.57-0.64%3.62-1.20%3.75-0.56%-0.49%
2020-04-293.523.603.503.52-0.56%-1.01%-6.56%8,239,30029,300,00053%3.560.37%3.59-1.26%3.67-1.21%3.77-0.71%-0.40%
2020-04-283.673.693.393.54-3.54%-0.08%-6.69%13,402,40047,490,00082%3.54-3.62%3.64-2.28%3.71-1.43%3.79-1.02%-0.30%
2020-04-273.663.733.623.670.55%-0.16%-4.25%11,684,00042,946,00072%3.68-0.38%3.72-1.17%3.77-0.90%3.83-0.49%-0.11%
2020-04-243.763.813.613.65-2.93%-1.08%-5.24%17,132,40063,210,000103%3.69-2.92%3.77-1.36%3.80-1.07%3.85-1.13%-0.06%
2020-04-233.883.883.763.76-2.59%-1.08%-3.49%14,946,20056,804,00084%3.80-0.73%3.82-0.47%3.84-0.29%3.90-1.49%0.09%
2020-04-223.783.873.783.860.52%0.81%-2.40%14,132,50054,110,00067%3.83-0.10%3.84-0.42%3.85-0.41%3.96-0.23%0.35%
2020-04-213.833.873.813.84-1.54%0.18%-3.13%13,817,40052,961,00062%3.83-0.36%3.85-0.21%3.87-0.62%3.960.20%0.38%
2020-04-203.823.933.763.902.63%1.38%-1.42%20,804,50080,031,00089%3.85-0.75%3.86-0.62%3.89-0.38%3.960.15%0.33%
2020-04-173.893.963.793.80-1.81%-1.96%-3.80%19,339,10074,955,00086%3.880.29%3.89-0.84%3.91-1.06%3.950.38%0.21%
2020-04-163.863.903.823.87-0.26%0.13%-1.65%11,036,90042,661,00048%3.87-1.25%3.92-0.23%3.95-1.82%3.940.31%0.08%
2020-04-153.983.993.873.88-2.51%-0.87%-1.10%15,781,30061,774,00069%3.91-1.21%3.93-1.06%4.02-0.03%3.920.36%-0.11%
2020-04-143.924.003.913.981.27%0.45%1.82%15,939,30063,145,00072%3.961.41%3.97-1.98%4.020.70%3.910.88%-0.35%
2020-04-133.923.983.833.930.00%0.59%1.42%16,251,50063,500,00068%3.91-2.50%4.05-0.03%3.990.48%3.88-0.03%-0.86%