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
2019-03-184.554.634.484.621.54%1.38%-0.32%27,453,500125,093,00041%4.560.64%4.54-3.92%4.770.17%4.640.50%0.91%
2019-03-154.514.584.464.552.02%0.49%-1.34%29,713,800134,555,00043%4.53-0.26%4.73-2.07%4.760.08%4.610.44%0.91%
2019-03-144.674.754.404.46-6.50%-1.76%-2.87%44,089,500200,172,00064%4.54-7.54%4.83-0.06%4.760.27%4.590.31%0.92%
2019-03-135.005.054.724.77-7.02%-2.85%4.19%76,133,400373,804,000123%4.910.55%4.831.71%4.742.00%4.581.44%0.93%
2019-03-124.715.164.645.139.38%5.06%13.67%108,708,400530,805,000186%4.885.53%4.752.88%4.652.69%4.512.24%0.84%
2019-03-114.524.774.514.695.39%1.36%6.25%59,452,000275,082,000102%4.63-0.75%4.621.47%4.531.16%4.410.59%0.70%
2019-03-084.484.954.384.45-2.84%-4.55%1.41%85,902,900400,506,000140%4.662.55%4.552.20%4.482.05%4.391.25%0.81%
2019-03-074.484.654.404.581.33%0.75%5.68%69,057,600313,957,000112%4.552.83%4.451.81%4.391.36%4.330.96%0.82%
2019-03-064.464.564.334.521.57%2.24%5.29%76,362,700337,633,000114%4.420.73%4.371.68%4.331.26%4.290.49%1.00%
2019-03-054.224.474.174.455.20%1.39%4.17%72,806,000319,512,000102%4.392.98%4.301.70%4.270.75%4.270.90%1.56%
2019-03-044.204.334.194.230.95%-0.75%-0.09%47,113,700200,797,00067%4.262.23%4.230.57%4.24-0.96%4.230.52%1.61%
2019-03-014.254.274.104.19-1.87%0.50%-0.52%36,444,300151,953,00052%4.17-1.68%4.20-1.18%4.28-0.09%4.210.48%1.67%
2019-02-284.204.284.184.271.67%0.71%1.86%31,364,000132,984,00046%4.240.83%4.25-1.25%4.290.35%4.190.43%1.67%
2019-02-274.204.274.134.20-0.71%-0.12%0.62%43,403,600182,526,00065%4.21-1.80%4.310.02%4.270.02%4.170.51%1.63%
2019-02-264.384.384.174.23-4.51%-1.21%1.85%86,856,500371,912,000137%4.28-2.08%4.310.66%4.270.99%4.150.87%1.60%
2019-02-254.384.514.224.433.26%1.30%7.60%100,907,200441,282,000185%4.372.97%4.281.02%4.231.76%4.121.68%1.44%
2019-02-224.084.354.084.294.13%1.01%5.95%79,208,800336,422,000169%4.250.76%4.241.53%4.161.49%4.051.33%1.18%
2019-02-214.254.334.104.12-4.19%-2.25%3.10%111,562,700470,187,000279%4.22-0.71%4.172.11%4.102.20%4.002.80%0.96%
2019-02-203.914.303.854.309.97%1.30%10.63%121,769,900516,854,000406%4.2510.78%4.097.70%4.016.60%3.896.06%0.52%
2019-02-193.863.943.743.911.56%2.04%6.68%40,981,100157,028,000200%3.830.60%3.791.09%3.761.35%3.671.44%-0.17%
2019-02-183.763.853.733.852.94%1.08%6.56%32,632,600124,296,000184%3.812.28%3.751.46%3.711.45%3.611.09%-0.44%
2019-02-153.673.813.653.741.36%0.43%4.64%30,511,900113,638,000191%3.720.49%3.701.34%3.661.64%3.570.45%-0.62%
2019-02-143.673.763.663.690.54%-0.43%3.71%21,779,30080,706,000147%3.711.34%3.651.53%3.602.48%3.560.11%-0.78%
2019-02-133.553.703.553.672.51%0.36%3.26%23,809,60087,068,000168%3.662.75%3.592.77%3.511.89%3.550.20%-0.89%
2019-02-123.553.593.503.581.13%0.59%0.93%15,678,00055,796,000119%3.561.14%3.502.76%3.450.73%3.55-0.73%-0.93%
2019-02-113.463.553.453.543.21%0.60%-0.92%12,502,90043,998,00093%3.524.27%3.400.98%3.42-0.47%3.57-1.00%-0.87%
2019-02-013.303.433.303.434.57%1.63%-4.96%10,092,30034,061,00069%3.381.23%3.37-0.91%3.44-2.16%3.61-0.82%-0.77%
2019-01-313.413.453.163.28-2.67%-1.62%-9.87%17,157,20057,210,000110%3.33-2.88%3.40-2.97%3.51-2.61%3.64-1.57%-0.66%
2019-01-303.433.483.373.37-2.03%-1.84%-8.85%8,716,90029,928,00055%3.43-0.84%3.51-2.53%3.61-1.07%3.70-0.89%-0.48%
2019-01-293.563.573.383.440.00%-0.64%-7.77%14,009,10048,498,00084%3.46-4.21%3.60-2.47%3.65-1.78%3.73-1.24%-0.35%