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:
腾信股份( 300392.SZ 深证)
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
2022-08-174.314.664.234.25-4.71%-4.47%3.76%17,274,70076,854,00085%4.45-3.53%4.511.81%4.431.33%4.101.46%2.96%
2022-08-164.464.854.414.46-3.67%-3.30%10.48%21,220,70097,871,000117%4.613.69%4.431.47%4.372.85%4.042.59%2.83%
2022-08-154.214.734.164.635.71%4.09%17.66%19,908,70088,551,000117%4.455.01%4.362.25%4.253.51%3.941.97%2.57%
2022-08-124.034.483.824.384.29%3.40%13.50%22,192,10093,996,000138%4.24-3.97%4.271.64%4.112.93%3.862.23%2.42%
2022-08-114.114.704.114.201.20%-4.78%11.26%25,094,700110,682,000183%4.417.45%4.206.36%3.995.31%3.784.20%2.26%
2022-08-104.094.233.984.15-1.43%1.10%14.55%17,755,60072,893,000140%4.110.47%3.953.22%3.792.71%3.622.90%1.92%
2022-08-093.634.483.584.2112.87%3.03%19.57%31,873,200130,219,000272%4.0915.62%3.837.78%3.696.93%3.525.67%1.72%
2022-08-083.533.763.343.731.91%5.55%11.94%17,397,90061,487,000162%3.53-4.74%3.551.66%3.451.41%3.331.43%1.36%
2022-08-053.683.913.523.663.98%-1.35%11.42%28,339,700105,134,000290%3.7112.15%3.4910.93%3.409.01%3.295.22%1.64%
2022-08-042.913.522.913.5220.14%6.41%12.75%17,886,30059,165,000208%3.3112.52%3.157.48%3.123.83%3.121.89%1.32%
2022-08-032.852.982.852.931.74%-0.34%-4.37%5,292,00015,557,00065%2.942.40%2.93-1.35%3.00-1.15%3.060.23%1.19%
2022-08-022.993.032.792.88-4.95%0.31%-5.79%6,420,50018,431,00079%2.87-4.84%2.97-3.32%3.04-2.09%3.06-0.07%1.22%
2022-08-012.983.052.963.031.34%0.43%-0.95%3,408,80010,286,00046%3.02-0.82%3.07-0.49%3.10-1.21%3.060.49%1.26%
2022-07-293.103.132.992.99-3.86%-1.71%-1.77%6,102,90018,563,00084%3.04-2.16%3.09-1.34%3.140.61%3.040.63%1.22%
2022-07-283.043.243.003.112.30%0.03%2.81%8,836,20027,475,000130%3.110.58%3.13-1.29%3.120.68%3.030.80%1.15%
2022-07-273.233.233.013.04-6.17%-1.65%1.30%9,985,40030,865,000162%3.09-2.77%3.170.99%3.100.98%3.000.94%1.09%
2022-07-263.303.303.113.24-0.92%1.92%8.98%10,074,90032,032,000189%3.18-1.12%3.141.95%3.072.13%2.971.99%1.03%
2022-07-253.033.373.033.277.92%1.71%12.18%13,980,10044,945,000296%3.228.32%3.086.32%3.015.99%2.924.29%0.89%
2022-07-222.843.182.813.036.32%2.09%8.41%9,030,40026,800,000232%2.974.84%2.894.03%2.843.77%2.802.01%0.46%
2022-07-212.812.892.782.851.79%0.67%4.01%3,825,70010,832,000114%2.831.11%2.781.98%2.740.89%2.740.62%0.25%
2022-07-202.712.872.702.803.70%0.00%2.83%4,460,70012,488,000136%2.804.01%2.732.44%2.710.26%2.720.48%0.16%
2022-07-192.662.722.662.700.37%0.30%-0.37%2,946,5007,931,00086%2.691.36%2.66-0.41%2.70-1.17%2.710.30%0.09%
2022-07-182.602.692.602.692.67%1.28%-0.44%3,005,4007,982,00088%2.660.53%2.67-1.84%2.74-0.11%2.700.11%-0.03%
2022-07-152.742.742.582.62-4.03%-0.83%-2.93%3,223,5008,517,00095%2.64-3.26%2.72-2.16%2.74-0.26%2.700.00%-0.14%
2022-07-142.762.792.682.73-1.44%-0.04%1.15%2,749,2007,509,00085%2.73-2.26%2.780.65%2.750.48%2.700.11%-0.27%
2022-07-132.822.902.752.77-1.77%-0.86%2.74%3,436,2009,602,000111%2.79-0.36%2.771.17%2.730.66%2.700.34%-0.38%
2022-07-122.712.862.692.823.30%0.57%4.95%5,307,40014,881,000180%2.804.78%2.732.59%2.721.91%2.690.67%-0.46%
2022-07-112.632.732.592.733.41%2.02%2.29%3,260,6008,724,000115%2.680.83%2.67-0.56%2.660.49%2.67-0.04%-0.57%
2022-07-082.662.692.632.64-0.38%-0.53%-1.12%2,194,1005,823,00079%2.65-0.26%2.680.68%2.650.15%2.67-0.11%-0.60%
2022-07-072.672.722.622.650.00%-0.41%-0.86%3,040,3008,089,000109%2.66-1.63%2.660.53%2.65-0.19%2.67-0.22%-0.66%