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
2019-01-2129.5030.4229.2929.981.94%0.08%2.52%21,591,000646,776,000124%29.962.49%29.561.08%29.440.97%29.240.57%0.38%
2019-01-1828.9029.5528.7729.411.31%0.62%1.15%15,047,600439,822,00082%29.23-0.16%29.24-0.03%29.16-0.32%29.080.45%0.38%
2019-01-1729.1229.6628.9629.03-0.24%-0.84%0.29%13,405,500392,443,00074%29.280.21%29.250.54%29.250.26%28.950.41%0.35%
2019-01-1629.4029.4029.0329.10-1.12%-0.39%0.94%11,803,400344,821,00065%29.21-0.13%29.09-0.54%29.170.07%28.830.17%0.32%
2019-01-1528.9029.4928.7029.431.59%0.61%2.27%16,890,000494,058,00091%29.251.68%29.250.37%29.150.21%28.780.38%0.35%
2019-01-1429.0029.0828.5228.97-0.55%0.70%1.05%13,020,800374,578,00069%28.77-2.30%29.14-0.20%29.090.21%28.670.09%0.33%
2019-01-1129.2329.9928.9029.131.22%-1.07%1.70%31,306,200921,841,000168%29.451.96%29.200.82%29.031.23%28.640.59%0.33%
2019-01-1028.7029.3728.4728.780.17%-0.34%1.07%18,029,200520,667,000103%28.88-0.74%28.960.34%28.680.65%28.480.19%0.29%
2019-01-0928.7629.4328.6428.73-0.28%-1.25%1.08%19,672,900572,371,000109%29.090.70%28.861.39%28.490.47%28.420.49%0.30%
2019-01-0828.9229.1728.4628.81-0.93%-0.28%1.86%17,416,400503,179,00094%28.890.76%28.471.12%28.360.57%28.280.44%0.27%
2019-01-0727.9629.1227.8029.084.34%1.42%3.27%26,558,500761,503,000149%28.674.13%28.150.69%28.200.38%28.160.64%0.21%
2019-01-0427.1828.0027.0627.871.27%1.21%-0.40%13,746,300378,523,00081%27.54-0.95%27.96-0.60%28.09-0.54%27.980.05%0.15%
2019-01-0328.4028.4027.4227.52-3.37%-1.01%-1.60%15,200,300422,577,00093%27.80-2.48%28.13-0.73%28.24-0.40%27.970.14%0.09%
2019-01-0228.3328.8828.2728.480.04%-0.10%1.97%14,907,200424,973,00098%28.511.50%28.330.13%28.350.48%27.930.48%0.01%
2018-12-2827.9828.5427.3428.471.39%1.37%2.42%18,556,900521,191,000123%28.09-1.30%28.30-0.37%28.220.34%27.800.18%-0.14%
2018-12-2728.5228.9128.0528.08-0.67%-1.32%1.20%15,992,700455,099,000109%28.460.27%28.400.72%28.120.86%27.750.09%-0.18%
2018-12-2628.5828.7627.9728.27-1.67%-0.39%1.98%16,197,500459,689,000111%28.380.01%28.200.84%27.880.70%27.720.17%-0.19%
2018-12-2527.9929.0127.6528.751.59%1.31%3.89%25,295,800717,854,000180%28.381.71%27.961.95%27.691.34%27.670.28%-0.24%
2018-12-2427.1128.3527.0828.304.70%1.43%2.55%25,111,300700,666,000185%27.903.50%27.431.83%27.331.39%27.600.24%-0.28%
2018-12-2127.0227.2626.7527.03-0.30%0.27%-1.81%8,883,700239,483,00066%26.960.74%26.94-0.05%26.95-0.75%27.53-0.15%-0.32%
2018-12-2026.7827.1126.4127.110.86%1.31%-1.67%11,398,500305,017,00080%26.76-1.35%26.95-0.26%27.16-1.23%27.570.00%-0.32%
2018-12-1927.1127.4926.7626.88-0.41%-0.91%-2.51%9,800,200265,845,00055%27.130.46%27.02-0.96%27.49-0.57%27.57-0.57%-0.44%
2018-12-1827.1027.5126.6526.99-1.14%-0.04%-2.67%8,882,400239,840,00049%27.000.20%27.28-1.42%27.65-0.67%27.73-0.65%-0.37%
2018-12-1727.4727.4726.5627.30-0.69%1.31%-2.19%11,633,500313,488,00062%26.95-2.60%27.68-1.07%27.84-0.21%27.91-1.04%-0.30%
2018-12-1428.2428.2727.3327.49-3.03%-0.64%-2.52%16,740,900463,158,00083%27.67-2.06%27.98-0.57%27.900.06%28.20-0.13%-0.19%
2018-12-1328.0028.4627.8828.351.43%0.36%0.40%15,110,100426,843,00079%28.250.65%28.140.97%27.880.95%28.24-0.09%-0.27%
2018-12-1228.3928.5027.8627.95-1.17%-0.42%-1.11%11,121,300312,157,00055%28.07-0.05%27.870.48%27.62-0.56%28.26-0.25%-0.31%
2018-12-1127.7628.3927.6128.282.46%0.71%-0.19%17,973,400504,710,00088%28.081.98%27.731.02%27.77-0.67%28.33-0.15%-0.30%
2018-12-1027.1327.9727.0327.600.55%0.23%-2.73%18,721,100515,519,00091%27.54-0.13%27.45-1.10%27.96-1.58%28.38-0.19%-0.35%
2018-12-0727.4027.8527.3027.450.00%-0.44%-3.45%16,115,500444,339,00081%27.570.71%27.76-1.40%28.41-0.30%28.43-0.14%-0.39%