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:
烽火通信( 600498.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
2019-06-1827.9928.2427.8227.960.47%-0.29%-2.11%7,804,900218,857,00038%28.040.90%27.98-0.61%28.35-0.51%28.560.48%0.59%
2019-06-1727.7027.9527.6227.830.29%0.14%-2.09%6,339,100176,164,00028%27.79-0.92%28.16-1.22%28.50-0.18%28.430.18%0.59%
2019-06-1428.5528.5927.7027.75-2.53%-1.06%-2.20%12,267,400344,075,00055%28.05-1.55%28.50-0.64%28.550.12%28.370.24%0.57%
2019-06-1328.6228.8528.2028.47-0.80%-0.06%0.58%10,999,400313,356,00051%28.49-1.29%28.690.10%28.51-0.48%28.310.24%0.53%
2019-06-1228.8029.1328.6228.70-0.69%-0.55%1.64%16,245,600468,830,00078%28.860.68%28.660.80%28.650.04%28.240.40%0.50%
2019-06-1128.4829.0527.8728.901.58%0.82%2.75%24,580,700704,612,000121%28.670.64%28.43-0.59%28.640.88%28.130.54%0.48%
2019-06-1027.8828.8027.8728.452.23%-0.12%1.70%19,239,300548,008,000100%28.481.27%28.60-0.22%28.390.45%27.980.42%0.42%
2019-06-0629.1129.1127.6727.83-4.36%-1.05%-0.10%22,058,800620,425,000122%28.13-2.95%28.660.82%28.270.42%27.860.43%0.35%
2019-06-0529.0629.4828.3329.101.78%0.41%4.91%33,488,500970,562,000202%28.981.02%28.431.54%28.151.45%27.741.10%0.32%
2019-06-0427.8929.4527.8828.594.23%-0.35%4.21%45,511,9001,305,705,000298%28.695.41%28.004.07%27.753.05%27.441.83%0.25%
2019-06-0326.6727.8326.3727.433.55%0.79%1.82%24,984,700679,995,000194%27.222.51%26.911.09%26.930.68%26.940.46%0.09%
2019-05-3126.5026.7526.3426.490.30%-0.23%-1.22%8,164,600216,767,00067%26.550.64%26.62-0.61%26.740.08%26.820.00%0.01%
2019-05-3026.7526.7626.2126.41-1.46%0.11%-1.52%9,361,700246,981,00072%26.38-2.01%26.78-0.46%26.72-0.21%26.82-0.15%-0.08%
2019-05-2926.8627.0826.7026.80-0.37%-0.45%-0.22%8,810,000237,187,00068%26.92-0.32%26.900.49%26.78-0.66%26.86-0.01%-0.19%
2019-05-2827.0127.3126.8126.90-0.37%-0.40%0.15%10,588,500285,961,00079%27.010.80%26.770.40%26.95-0.01%26.860.17%-0.34%
2019-05-2726.2827.0926.2227.002.78%0.77%0.69%12,134,700325,141,00087%26.791.55%26.66-1.21%26.960.33%26.81-0.08%-0.58%
2019-05-2426.3826.7026.2226.27-0.76%-0.44%-2.11%7,375,700194,606,00051%26.39-1.17%26.99-0.35%26.87-0.03%26.84-0.22%-0.75%
2019-05-2327.2027.2026.4026.47-3.00%-0.85%-1.58%12,760,000340,640,00080%26.70-2.59%27.080.37%26.88-0.13%26.900.06%-0.96%
2019-05-2227.2827.8327.0127.290.81%-0.43%1.53%19,578,600536,596,000128%27.411.52%26.981.06%26.910.50%26.880.40%-1.30%
2019-05-2126.7027.3726.4127.071.77%0.27%1.12%16,294,600439,895,000107%27.002.32%26.700.21%26.780.38%26.770.28%-1.47%
2019-05-2026.1026.9725.7826.601.80%0.82%-0.36%14,195,700374,522,00089%26.38-1.10%26.64-0.69%26.68-0.47%26.70-0.33%-1.63%
2019-05-1726.9827.3025.9726.13-3.15%-2.04%-2.44%15,138,700403,821,00088%26.68-0.89%26.830.18%26.80-0.42%26.78-0.88%-1.74%
2019-05-1627.0527.1626.7026.980.07%0.24%-0.15%11,755,000316,381,00068%26.92-0.01%26.78-0.14%26.910.26%27.02-1.25%-1.69%
2019-05-1526.8527.0926.7426.961.62%0.16%-1.47%13,639,400367,146,00071%26.921.36%26.82-0.36%26.850.30%27.36-1.57%-1.61%
2019-05-1426.5026.9626.1626.53-1.52%-0.10%-4.57%15,906,200422,413,00077%26.56-1.68%26.91-0.02%26.760.20%27.80-2.25%-1.47%
2019-05-1327.1027.1626.8526.94-2.04%-0.26%-5.28%14,061,700379,817,00062%27.01-0.30%26.920.59%26.71-0.22%28.44-1.77%-1.26%
2019-05-1026.7027.7626.0127.504.48%1.51%-5.02%23,790,700644,537,00099%27.092.52%26.761.24%26.77-1.27%28.95-2.26%-1.07%
2019-05-0926.1126.7926.0126.32-1.02%-0.40%-11.15%11,084,700292,917,00042%26.43-0.31%26.43-1.04%27.11-2.26%29.62-3.34%-0.83%
2019-05-0826.0027.1825.7026.590.15%0.32%-13.24%16,394,000434,535,00049%26.510.49%26.71-2.47%27.74-2.76%30.65-1.35%-0.38%
2019-05-0726.5026.7425.9126.550.00%0.65%-14.54%19,974,100526,867,00054%26.38-2.52%27.39-3.58%28.53-3.64%31.07-1.28%-0.23%