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
2020-06-044.894.954.854.870.21%-0.53%0.81%7,864,90038,508,000103%4.900.16%4.890.16%4.870.50%4.830.23%-0.16%
2020-06-034.924.934.844.86-1.02%-0.57%0.83%7,368,00036,016,00099%4.890.23%4.880.66%4.84-0.14%4.820.23%-0.22%
2020-06-024.884.924.844.910.82%0.68%2.10%8,652,90042,201,000116%4.880.06%4.850.75%4.850.46%4.810.08%-0.31%
2020-06-014.874.924.804.871.46%-0.08%1.35%8,317,30040,536,000113%4.872.01%4.81-0.41%4.830.61%4.810.04%-0.35%
2020-05-294.764.834.734.801.27%0.46%-0.06%6,948,30033,202,00090%4.780.17%4.830.15%4.800.02%4.80-0.25%-0.37%
2020-05-284.844.844.724.74-1.66%-0.63%-1.56%7,142,90034,075,00094%4.77-2.39%4.820.29%4.80-0.06%4.82-0.33%-0.32%
2020-05-274.854.964.824.821.69%-1.37%-0.23%14,144,50069,123,000190%4.893.65%4.811.69%4.800.97%4.83-0.29%-0.28%
2020-05-264.714.744.684.740.64%0.53%-2.17%4,742,80022,363,00063%4.720.47%4.73-0.48%4.75-0.54%4.85-0.33%-0.24%
2020-05-254.784.784.664.71-0.63%0.36%-3.11%5,455,60025,601,00071%4.69-1.61%4.75-0.52%4.78-0.64%4.86-0.49%-0.22%
2020-05-224.784.854.734.74-0.84%-0.63%-2.97%6,652,60031,735,00084%4.77-0.38%4.78-0.56%4.81-0.50%4.89-0.45%-0.21%
2020-05-214.774.824.764.780.42%-0.17%-2.59%6,020,10028,822,00073%4.790.23%4.81-0.44%4.83-0.58%4.91-0.45%-0.15%
2020-05-204.824.824.754.76-1.65%-0.36%-3.43%7,504,20035,848,00084%4.78-1.44%4.83-0.78%4.86-0.98%4.93-0.61%-0.08%
2020-05-194.854.914.814.840.21%-0.14%-2.40%7,244,70035,117,00076%4.850.00%4.86-0.59%4.91-0.33%4.96-0.32%0.02%
2020-05-184.924.924.794.83-1.63%-0.35%-2.91%10,284,90049,846,00099%4.85-1.44%4.89-1.27%4.93-0.63%4.98-0.20%0.09%
2020-05-154.934.964.894.91-0.20%-0.16%-1.50%5,778,60028,419,00056%4.92-0.45%4.96-0.10%4.96-0.24%4.990.22%0.14%
2020-05-144.964.984.904.92-1.60%-0.40%-1.09%7,252,80035,828,00068%4.94-0.88%4.96-0.18%4.97-0.26%4.970.08%0.11%
2020-05-134.945.044.895.001.21%0.32%0.60%11,669,90058,163,000109%4.980.83%4.97-0.02%4.98-0.36%4.970.14%0.11%
2020-05-124.964.984.914.94-0.20%-0.06%-0.46%6,069,80030,006,00057%4.94-0.52%4.97-0.36%5.00-0.18%4.96-0.14%0.11%
2020-05-115.025.024.934.95-0.80%-0.38%-0.40%8,518,00042,323,00073%4.97-0.44%4.99-0.56%5.010.10%4.97-0.38%0.16%
2020-05-085.005.024.964.990.00%-0.02%0.02%9,626,30048,043,00065%4.99-0.18%5.02-0.10%5.000.52%4.990.20%0.38%
2020-05-075.075.074.964.99-1.77%-0.20%0.22%12,423,60062,124,00087%5.00-1.01%5.020.28%4.980.36%4.980.22%0.33%
2020-05-065.015.104.995.080.79%0.57%2.25%13,639,20068,887,000102%5.050.74%5.011.34%4.960.63%4.970.38%0.32%
2020-04-305.035.064.965.041.61%0.52%1.84%15,096,50075,699,000120%5.011.33%4.941.02%4.930.02%4.950.41%0.31%
2020-04-294.805.044.804.962.27%0.24%0.63%11,240,40055,612,00094%4.952.55%4.890.33%4.93-1.00%4.930.24%0.28%
2020-04-284.924.934.724.85-1.42%0.52%-1.36%9,786,30047,217,00083%4.83-1.41%4.88-1.52%4.98-0.04%4.92-0.08%0.28%
2020-04-274.934.954.864.920.61%0.53%-0.02%8,770,00042,924,00077%4.89-0.39%4.95-1.22%4.980.12%4.920.10%0.32%
2020-04-245.005.004.864.89-1.81%-0.47%-0.53%9,316,90045,775,00083%4.91-1.72%5.010.18%4.970.22%4.920.14%0.32%
2020-04-235.065.064.964.98-2.35%-0.38%1.45%17,470,40087,337,000163%5.00-0.85%5.000.52%4.960.69%4.910.37%0.32%
2020-04-224.785.184.745.107.82%1.15%4.27%39,053,800196,904,000411%5.046.80%4.985.02%4.933.75%4.891.81%0.29%
2020-04-214.754.754.704.730.00%0.19%-1.54%5,202,50024,559,00075%4.72-0.61%4.74-0.08%4.75-0.50%4.80-0.33%0.15%