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:
中国天楹( 000035.SZ 深证)
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
2019-03-255.415.445.305.37-2.36%-0.56%-2.49%8,370,00045,201,00059%5.40-1.39%5.47-0.22%5.470.13%5.510.11%0.00%
2019-03-225.535.535.405.50-0.36%0.44%-0.02%7,924,90043,394,00056%5.48-0.40%5.48-0.11%5.460.39%5.500.15%-0.01%
2019-03-215.495.575.435.520.91%0.40%0.49%14,420,60079,289,00096%5.500.84%5.480.72%5.440.59%5.49-0.31%-0.03%
2019-03-205.575.575.365.47-1.44%0.33%-0.73%10,128,10055,221,00065%5.45-0.73%5.450.57%5.41-0.84%5.51-0.22%0.06%
2019-03-195.455.585.415.552.40%1.06%0.51%14,038,70077,096,00087%5.492.33%5.411.10%5.46-1.36%5.52-0.13%0.14%
2019-03-185.405.445.285.421.12%0.99%-1.97%9,302,30049,926,00055%5.370.49%5.36-2.01%5.530.07%5.53-0.22%0.20%
2019-03-155.365.405.275.360.94%0.36%-3.27%8,990,80048,024,00051%5.34-0.30%5.47-2.10%5.530.04%5.54-0.09%0.29%
2019-03-145.435.515.265.31-3.28%-0.88%-4.26%10,554,90056,542,00060%5.36-3.95%5.580.02%5.53-0.67%5.55-0.13%0.32%
2019-03-135.705.705.455.49-4.19%-1.56%-1.13%19,993,200111,503,000122%5.58-1.40%5.580.81%5.56-0.05%5.550.22%0.36%
2019-03-125.425.895.425.736.31%1.31%3.41%33,100,300187,227,000217%5.665.44%5.540.84%5.570.71%5.540.64%0.38%
2019-03-115.275.435.275.392.08%0.48%-2.11%11,261,50060,404,00080%5.36-1.09%5.49-1.08%5.53-0.54%5.51-0.04%0.39%
2019-03-085.625.625.245.28-6.55%-2.64%-4.14%18,095,00098,134,000126%5.42-3.73%5.55-0.86%5.56-0.31%5.51-0.04%0.49%
2019-03-075.615.705.575.650.71%0.30%2.54%18,595,200104,738,000148%5.630.66%5.600.40%5.570.65%5.510.62%0.54%
2019-03-065.645.665.535.610.18%0.25%2.45%16,481,20092,237,000144%5.600.65%5.580.74%5.540.64%5.480.53%0.57%
2019-03-055.545.615.445.601.63%0.72%2.81%15,697,20087,280,000152%5.56-0.20%5.540.73%5.500.44%5.450.52%0.54%
2019-03-045.475.695.415.511.85%-1.09%1.68%16,026,20089,283,000171%5.573.03%5.501.33%5.480.79%5.420.71%0.53%
2019-03-015.485.485.365.41-0.37%0.06%0.54%7,690,40041,579,00089%5.41-0.26%5.42-0.46%5.440.22%5.380.21%0.50%
2019-02-285.375.485.365.430.56%0.17%1.12%7,388,10040,051,00089%5.42-0.29%5.450.09%5.420.35%5.370.22%0.49%
2019-02-275.445.505.365.400.00%-0.68%0.78%10,841,50058,945,000137%5.44-0.62%5.440.44%5.400.45%5.360.41%0.50%
2019-02-265.585.585.395.40-0.92%-1.30%1.20%13,992,10076,551,000190%5.470.89%5.421.14%5.380.81%5.340.77%0.49%
2019-02-255.365.505.295.452.83%0.50%2.93%15,588,20084,531,000244%5.422.73%5.361.61%5.341.00%5.300.92%0.42%
2019-02-225.275.315.235.300.76%0.40%1.01%5,737,80030,290,000108%5.28-0.04%5.27-0.19%5.280.19%5.250.46%0.31%
2019-02-215.305.325.235.26-0.19%-0.40%0.71%7,102,50037,505,000141%5.280.48%5.28-0.08%5.270.15%5.220.95%0.23%
2019-02-205.315.325.195.27-0.57%0.27%1.86%5,256,70027,630,000105%5.26-0.98%5.290.17%5.270.11%5.170.27%0.03%
2019-02-195.365.385.235.30-0.93%-0.15%2.71%6,510,00034,557,000136%5.310.32%5.280.50%5.260.59%5.160.39%-0.10%
2019-02-185.195.355.185.353.68%1.12%4.09%6,466,10034,209,000136%5.291.59%5.250.52%5.230.67%5.140.39%-0.21%
2019-02-155.265.265.165.16-1.71%-0.92%0.78%4,057,00021,128,00087%5.21-0.55%5.230.33%5.190.82%5.120.16%-0.33%
2019-02-145.245.285.185.250.00%0.25%2.70%4,577,80023,972,000102%5.240.19%5.210.62%5.151.62%5.110.26%-0.39%
2019-02-135.105.295.105.252.34%0.44%2.96%6,078,80031,776,000142%5.231.54%5.182.03%5.070.80%5.100.35%-0.44%
2019-02-125.195.215.095.130.00%-0.35%0.96%4,045,30020,826,000102%5.150.69%5.071.93%5.03-0.26%5.080.10%-0.53%