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
2019-08-203.593.783.593.610.00%-1.45%3.47%16,399,00060,064,000211%3.662.63%3.603.00%3.552.07%3.491.69%-0.29%
2019-08-193.523.613.513.613.14%1.15%5.22%9,992,30035,660,000138%3.571.71%3.501.22%3.481.31%3.430.32%-0.58%
2019-08-163.463.543.463.500.57%-0.26%2.34%6,406,90022,480,00092%3.512.87%3.460.82%3.430.59%3.42-0.20%-0.64%
2019-08-153.303.493.303.481.46%2.02%1.55%8,733,80029,789,000117%3.41-1.67%3.430.26%3.41-0.09%3.43-0.49%-0.72%
2019-08-143.503.523.423.43-0.58%-1.12%-0.41%6,740,70023,384,00095%3.471.67%3.420.71%3.420.44%3.44-0.38%-0.71%
2019-08-133.403.453.373.450.58%1.11%-0.20%6,794,80023,185,00096%3.410.98%3.40-0.12%3.400.56%3.46-0.60%-0.75%
2019-08-123.363.433.313.432.08%1.51%-1.38%7,020,30023,725,000102%3.38-0.56%3.40-0.12%3.38-0.73%3.48-0.83%-0.73%
2019-08-093.443.473.323.36-1.75%-1.12%-4.19%7,007,00023,807,000105%3.40-0.79%3.400.80%3.41-0.96%3.51-0.76%-0.67%
2019-08-083.383.463.383.421.18%-0.15%-3.23%6,180,30021,170,00096%3.431.00%3.38-0.85%3.44-0.84%3.53-0.76%-0.62%
2019-08-073.383.423.353.380.60%-0.32%-5.08%6,016,40020,400,00091%3.391.53%3.41-1.42%3.47-1.14%3.56-0.84%-0.58%
2019-08-063.403.413.243.36-3.45%0.60%-6.43%10,181,60034,011,000150%3.34-5.28%3.46-2.79%3.51-2.37%3.59-1.29%-0.57%
2019-08-053.533.593.473.48-2.25%-1.30%-4.34%6,265,40022,091,000104%3.53-0.17%3.55-1.00%3.59-0.99%3.64-0.27%-0.46%
2019-08-023.583.593.473.56-1.93%0.79%-2.41%9,344,10032,999,000141%3.53-2.54%3.59-2.05%3.63-1.41%3.65-0.92%-0.50%
2019-08-013.653.653.603.63-0.82%0.17%-1.41%5,413,90019,619,00085%3.62-1.09%3.67-0.89%3.68-0.43%3.68-0.46%-0.44%
2019-07-313.713.713.643.66-1.61%-0.11%-1.05%4,917,50018,019,00074%3.66-1.48%3.70-0.32%3.70-0.11%3.70-0.73%-0.44%
2019-07-303.703.743.683.720.54%0.03%-0.16%4,097,70015,241,00056%3.720.19%3.710.19%3.700.46%3.73-0.43%-0.40%
2019-07-293.703.753.693.70-0.54%-0.32%-1.12%5,031,80018,680,00064%3.710.30%3.700.22%3.690.60%3.74-0.27%-0.42%
2019-07-263.683.723.673.720.54%0.51%-0.85%4,889,10018,093,00060%3.700.08%3.700.57%3.66-0.49%3.75-0.19%-0.46%
2019-07-253.663.733.663.700.82%0.05%-1.57%6,144,60022,723,00073%3.700.24%3.670.77%3.68-0.51%3.76-0.37%-0.47%
2019-07-243.653.733.653.670.82%-0.52%-2.73%6,678,80024,639,00074%3.691.71%3.65-0.79%3.70-1.07%3.77-0.79%-0.48%
2019-07-233.623.653.593.640.83%0.36%-4.29%5,390,70019,551,00052%3.63-0.08%3.68-1.13%3.74-0.93%3.80-0.21%-0.45%
2019-07-223.773.803.583.61-4.24%-0.55%-5.27%12,075,80043,838,000113%3.63-4.04%3.72-2.44%3.78-1.20%3.81-0.60%-0.47%
2019-07-193.793.823.763.770.27%-0.34%-1.67%7,413,70028,048,00071%3.780.05%3.81-0.57%3.82-0.08%3.83-0.36%-0.46%
2019-07-183.833.833.753.76-2.34%-0.56%-2.29%8,527,30032,239,00081%3.78-1.72%3.83-0.29%3.82-0.29%3.85-0.41%-0.45%
2019-07-173.803.883.803.850.00%0.08%-0.36%11,704,30045,032,000112%3.85-0.34%3.840.37%3.84-0.60%3.86-0.41%-0.38%
2019-07-163.853.913.823.850.52%-0.26%-0.77%8,982,30034,676,00085%3.861.10%3.830.24%3.860.36%3.88-0.56%-0.33%
2019-07-153.843.863.763.831.59%0.31%-1.85%8,220,40031,386,00075%3.820.47%3.82-1.22%3.84-0.03%3.90-0.71%-0.24%
2019-07-123.803.833.763.77-0.79%-0.79%-4.07%6,860,80026,073,00057%3.80-0.89%3.870.26%3.85-0.52%3.93-0.25%-0.13%
2019-07-113.863.903.783.80-1.81%-0.89%-3.55%11,637,30044,617,00093%3.83-2.09%3.860.03%3.87-0.62%3.94-0.51%-0.11%
2019-07-103.794.043.783.870.00%-1.17%-2.27%16,825,20065,890,000136%3.923.60%3.860.18%3.89-0.36%3.96-0.43%-0.07%