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:
长江通信( 600345.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
2019-12-0620.8021.7820.7121.704.28%1.27%4.72%5,965,500127,829,000289%21.433.58%21.092.65%20.942.16%20.721.26%-0.01%
2019-12-0520.4520.8620.4120.812.01%0.59%1.69%2,804,70058,022,000159%20.691.25%20.540.63%20.500.49%20.470.16%-0.24%
2019-12-0420.4520.5820.3520.40-0.73%-0.15%-0.16%1,364,00027,868,00083%20.430.32%20.420.11%20.400.06%20.43-0.14%-0.33%
2019-12-0320.3520.5520.1520.550.49%0.91%0.43%1,398,30028,477,00080%20.37-0.41%20.39-0.03%20.39-0.08%20.46-0.08%-0.38%
2019-12-0220.4020.6320.3420.450.49%0.01%-0.14%1,432,00029,281,00078%20.450.43%20.400.14%20.400.10%20.480.12%-0.46%
2019-11-2920.3320.4820.2520.350.49%-0.05%-0.51%1,308,50026,642,00070%20.36-0.12%20.37-0.15%20.38-0.26%20.450.07%-0.55%
2019-11-2820.3620.5820.2420.25-0.49%-0.66%-0.92%1,304,10026,584,00065%20.390.10%20.400.07%20.44-0.10%20.44-0.14%-0.65%
2019-11-2720.4120.5620.1720.35-0.29%-0.07%-0.57%1,257,10025,600,00059%20.36-0.35%20.39-0.35%20.46-0.26%20.47-0.16%-0.71%
2019-11-2620.7020.7020.3220.41-1.45%-0.13%-0.43%1,893,10038,688,00085%20.440.37%20.46-0.11%20.51-0.08%20.50-0.34%-0.73%
2019-11-2520.3820.7520.1120.711.52%1.71%0.69%2,568,70052,302,000110%20.36-1.04%20.48-0.57%20.530.07%20.57-0.88%-0.75%
2019-11-2220.6721.0020.2120.40-1.07%-0.85%-1.69%2,476,80050,960,000101%20.580.21%20.600.09%20.510.34%20.75-1.00%-0.71%
2019-11-2120.6420.6820.2720.620.54%0.43%-1.62%1,419,20029,137,00057%20.53-0.64%20.580.46%20.44-0.16%20.96-0.76%-0.57%
2019-11-2020.7120.9220.4820.51-1.06%-0.75%-2.89%2,177,30044,992,00085%20.660.66%20.480.63%20.48-0.07%21.12-0.63%-0.47%
2019-11-1920.2020.7420.0920.732.88%0.98%-2.47%2,470,90050,725,00096%20.531.72%20.36-0.20%20.49-0.56%21.26-0.85%-0.40%
2019-11-1820.1420.3120.0320.150.30%-0.15%-6.01%1,663,20033,565,00064%20.18-0.60%20.40-0.73%20.61-1.52%21.44-0.84%-0.29%
2019-11-1520.6020.7320.0520.09-2.99%-1.05%-7.08%2,730,00055,427,000101%20.30-1.67%20.55-1.26%20.92-2.02%21.62-0.91%-0.16%
2019-11-1420.6820.8320.4720.710.05%0.30%-5.08%2,393,70049,425,00089%20.65-0.34%20.81-1.81%21.36-1.44%21.82-0.72%-0.08%
2019-11-1321.0821.1620.5020.70-1.80%-0.09%-5.81%2,378,50049,280,00082%20.72-1.43%21.19-2.42%21.67-1.24%21.98-0.36%-0.01%
2019-11-1221.3321.5620.7021.08-0.99%0.29%-4.43%2,815,80059,188,00098%21.02-2.85%21.72-2.00%21.94-1.34%22.06-0.57%-0.02%
2019-11-1122.4022.4021.2321.29-4.96%-1.60%-4.03%3,602,30077,942,000130%21.64-4.38%22.16-1.51%22.24-1.05%22.18-0.40%-0.02%
2019-11-0822.6922.8222.4022.40-0.67%-1.00%0.57%2,476,00056,025,00094%22.630.60%22.500.33%22.470.50%22.270.32%-0.05%
2019-11-0722.1822.6622.1822.551.81%0.26%1.56%2,219,60049,923,00086%22.490.65%22.430.08%22.360.37%22.200.30%-0.14%
2019-11-0622.5322.5322.1022.15-1.12%-0.88%0.06%1,888,60042,204,00073%22.35-0.37%22.410.36%22.280.52%22.140.08%-0.23%
2019-11-0522.3022.5622.2022.400.22%-0.13%1.27%2,281,80051,180,00088%22.43-0.03%22.330.44%22.160.12%22.120.20%-0.28%
2019-11-0422.3522.5922.2722.350.36%-0.39%1.24%2,511,00056,340,00099%22.441.32%22.230.92%22.140.06%22.080.44%-0.35%
2019-11-0122.0022.3521.7122.270.86%0.57%1.32%2,746,40060,815,000106%22.14-0.09%22.03-0.12%22.130.23%21.98-0.03%-0.49%
2019-10-3121.4822.4621.4822.082.46%-0.38%0.43%4,325,10095,861,000167%22.162.41%22.05-0.20%22.080.46%21.99-0.03%-0.56%
2019-10-3022.2322.2521.3921.55-2.71%-0.43%-2.01%2,371,70051,328,00095%21.64-2.77%22.10-0.27%21.97-0.41%21.99-0.51%-0.63%
2019-10-2922.4022.4822.0822.15-1.12%-0.49%0.20%2,476,40055,119,000100%22.26-0.20%22.160.78%22.070.31%22.11-0.54%-0.72%
2019-10-2821.9222.4521.8822.400.00%0.43%0.79%3,349,20074,696,000128%22.302.48%21.990.59%22.001.03%22.23-0.70%-0.87%