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
2020-05-2928.0428.4527.7427.95-1.41%-0.31%-9.24%20,153,400565,062,00052%28.04-0.09%28.32-1.25%28.90-1.77%30.80-1.47%-1.07%
2020-05-2828.3428.7927.4928.35-0.28%1.03%-9.30%31,423,600881,804,00079%28.06-2.15%28.68-1.79%29.42-2.22%31.26-1.99%-0.85%
2020-05-2729.6829.7128.3328.43-3.99%-0.87%-10.85%38,329,0001,099,242,00096%28.68-2.02%29.20-2.56%30.08-2.95%31.89-2.16%-0.58%
2020-05-2629.2529.6328.8429.612.10%1.16%-9.16%32,624,600954,951,00084%29.27-0.61%29.97-2.54%31.00-1.99%32.59-2.38%-0.29%
2020-05-2529.9030.3828.9529.00-9.85%-1.53%-13.15%71,251,9002,098,457,000170%29.45-9.34%30.75-6.86%31.63-4.48%33.39-3.90%0.07%
2020-05-2232.1133.0831.6532.17-0.28%-0.97%-7.41%23,778,500772,469,00060%32.49-0.80%33.01-0.49%33.11-1.26%34.75-0.28%0.67%
2020-05-2133.6233.7932.2032.26-4.05%-1.49%-7.41%25,648,200839,958,00058%32.75-2.53%33.18-0.47%33.53-1.38%34.840.06%0.85%
2020-05-2033.0034.3332.6533.621.17%0.06%-3.45%33,084,7001,111,621,00073%33.601.62%33.33-1.12%34.00-1.29%34.820.39%0.89%
2020-05-1933.4633.5832.5733.230.09%0.50%-4.20%28,235,400933,564,00060%33.06-0.72%33.71-1.98%34.45-1.90%34.690.66%0.85%
2020-05-1834.7034.9231.9733.20-5.36%-0.31%-3.65%48,299,0001,608,493,000100%33.30-5.55%34.39-3.30%35.11-2.43%34.460.37%0.76%
2020-05-1535.3035.8834.8335.080.20%-0.51%2.18%24,367,100859,153,00055%35.26-0.49%35.56-0.81%35.990.90%34.330.77%0.66%
2020-05-1436.0536.2034.9135.01-4.06%-1.19%2.76%29,937,8001,060,752,00068%35.43-1.42%35.85-0.98%35.670.99%34.070.71%0.55%
2020-05-1335.9736.5035.4236.490.44%1.52%7.86%29,916,5001,075,297,00069%35.94-0.26%36.211.54%35.321.42%33.830.74%0.48%
2020-05-1236.5936.9335.2236.33-0.55%0.82%8.17%53,523,9001,928,799,000128%36.04-1.13%35.661.85%34.822.35%33.591.18%0.37%
2020-05-1136.0037.2835.5536.534.70%0.23%10.05%71,557,6002,608,070,000189%36.455.46%35.013.93%34.023.47%33.192.12%0.19%
2020-05-0833.8435.7233.2234.895.22%0.95%7.34%69,626,2002,406,328,000201%34.563.08%33.693.64%32.882.64%32.511.47%-0.11%
2020-05-0733.8734.4832.8933.160.79%-1.09%3.52%47,799,1001,602,555,000154%33.533.31%32.512.65%32.041.27%32.030.53%-0.31%
2020-05-0631.4533.1431.3032.903.46%1.38%3.25%42,675,7001,384,892,000143%32.452.84%31.671.44%31.640.70%31.87-0.05%-0.37%
2020-04-3030.5432.1930.5431.804.50%0.77%-0.25%48,656,5001,535,456,000164%31.562.67%31.22-0.26%31.41-0.17%31.88-0.25%-0.38%
2020-04-2930.9631.6830.0830.43-2.31%-1.00%-4.79%30,106,100925,342,000106%30.74-1.34%31.30-0.87%31.47-1.04%31.96-0.58%-0.37%
2020-04-2832.1032.1030.2031.15-3.20%-0.01%-3.10%30,173,300940,021,000108%31.15-2.52%31.58-0.99%31.80-0.72%32.15-0.40%-0.33%
2020-04-2731.3032.6631.0532.183.77%0.69%-0.30%32,502,2001,038,725,000121%31.961.18%31.89-0.40%32.03-0.60%32.280.02%-0.32%
2020-04-2432.1432.3730.9531.01-2.58%-1.82%-3.91%20,980,100662,665,00081%31.59-1.56%32.02-0.55%32.22-0.72%32.27-0.29%-0.46%
2020-04-2332.7032.7831.7931.83-2.51%-0.80%-1.65%21,122,700677,753,00077%32.09-0.79%32.20-0.75%32.460.03%32.37-0.70%-0.59%
2020-04-2231.9732.8631.8232.651.05%0.95%0.17%23,333,700754,656,00082%32.340.59%32.44-0.44%32.45-0.04%32.59-0.85%-0.73%
2020-04-2132.7032.7031.6532.31-2.03%0.49%-1.71%26,747,600859,975,00086%32.15-2.06%32.580.04%32.46-0.10%32.87-0.52%-0.80%
2020-04-2032.4533.1032.3232.981.63%0.47%-0.19%25,718,200844,237,00079%32.830.28%32.570.36%32.500.56%33.04-0.04%-0.92%
2020-04-1732.6533.1532.2932.451.03%-0.87%-1.84%34,219,3001,120,138,000100%32.731.94%32.450.51%32.310.12%33.06-0.15%-1.03%
2020-04-1631.5832.5531.3132.120.16%0.03%-2.98%26,522,000851,642,00071%32.11-0.98%32.290.30%32.28-1.39%33.11-0.14%-1.06%
2020-04-1532.5133.1431.9532.070.00%-1.11%-3.27%28,931,200938,232,00075%32.430.36%32.19-0.25%32.73-1.51%33.15-0.27%-1.09%