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
2019-01-185.215.265.055.240.00%1.75%-3.37%7,399,70038,109,00098%5.15-2.30%5.29-1.66%5.36-1.00%5.42-0.91%0.13%
2019-01-175.315.355.205.240.38%-0.59%-4.26%6,596,40034,771,00082%5.27-1.75%5.37-1.47%5.42-0.46%5.47-0.64%0.32%
2019-01-165.565.585.205.22-5.78%-2.70%-5.23%13,529,70072,588,000156%5.37-3.44%5.45-1.29%5.44-1.02%5.51-0.34%0.50%
2019-01-155.575.635.525.54-0.54%-0.29%0.24%4,367,30024,265,00051%5.56-0.23%5.530.88%5.50-0.04%5.530.47%0.63%
2019-01-145.475.675.455.571.83%0.02%1.25%6,635,60036,952,00076%5.572.52%5.480.33%5.500.16%5.500.59%0.56%
2019-01-115.395.525.335.471.48%0.70%0.02%4,654,20025,283,00050%5.430.52%5.46-0.64%5.49-0.54%5.470.24%0.47%
2019-01-105.445.495.345.39-0.55%-0.26%-1.21%5,572,80030,118,00059%5.40-2.07%5.49-0.58%5.52-0.58%5.460.33%0.42%
2019-01-095.555.585.425.42-2.17%-1.78%-0.33%7,171,30039,572,00077%5.52-0.59%5.53-0.36%5.550.25%5.440.37%0.38%
2019-01-085.535.635.485.540.18%-0.20%2.25%5,606,90031,122,00061%5.550.64%5.55-0.27%5.540.73%5.420.61%0.43%
2019-01-075.575.615.455.53-0.54%0.25%2.69%9,635,90053,156,000100%5.52-0.90%5.560.31%5.500.81%5.390.58%0.39%
2019-01-045.545.695.485.56-0.89%-0.11%3.85%12,846,50071,499,000140%5.57-0.38%5.541.30%5.460.94%5.350.96%0.36%
2019-01-035.575.785.425.611.26%0.41%5.79%14,105,90078,814,000163%5.591.86%5.472.17%5.411.75%5.301.20%0.32%
2019-01-025.205.655.185.546.54%1.00%5.73%14,956,40082,035,000184%5.495.26%5.362.17%5.311.70%5.240.94%0.25%
2018-12-285.235.285.125.20-0.76%-0.21%0.17%6,849,00035,690,00088%5.21-1.18%5.240.27%5.220.10%5.19-0.25%0.21%
2018-12-275.265.355.195.240.58%-0.63%0.69%10,960,20057,788,000133%5.270.98%5.230.58%5.220.71%5.20-0.31%0.30%
2018-12-265.205.275.175.21-0.95%-0.23%-0.19%5,298,70027,669,00061%5.221.08%5.200.12%5.180.33%5.22-0.23%0.43%
2018-12-255.195.275.095.26-0.38%1.82%0.54%6,871,40035,499,00064%5.17-0.94%5.190.33%5.160.10%5.23-0.08%0.63%
2018-12-245.185.305.105.282.33%1.25%0.84%6,072,70031,670,00044%5.220.37%5.180.47%5.16-0.06%5.240.81%0.98%
2018-12-215.095.295.065.160.98%-0.69%-0.65%10,961,10056,959,00068%5.201.80%5.150.51%5.16-0.54%5.190.29%1.25%
2018-12-205.105.165.045.11-1.54%0.12%-1.33%6,277,60032,040,00040%5.10-0.49%5.13-0.70%5.19-1.09%5.180.27%1.29%
2018-12-195.165.215.005.191.76%1.19%0.48%8,404,20043,101,00054%5.13-0.23%5.16-1.26%5.25-0.46%5.170.57%1.30%
2018-12-185.265.275.075.10-2.67%-0.80%-0.70%8,383,70043,104,00053%5.14-1.57%5.23-1.40%5.270.06%5.140.51%1.33%
2018-12-175.165.295.145.240.96%0.33%2.54%7,494,20039,142,00048%5.22-1.21%5.300.06%5.271.21%5.110.47%1.26%
2018-12-145.305.475.155.19-1.89%-1.83%2.04%12,720,20067,252,00085%5.29-1.31%5.300.57%5.210.60%5.090.67%1.15%
2018-12-135.325.465.295.29-2.04%-1.25%4.71%14,229,60076,224,000103%5.361.61%5.271.90%5.170.98%5.051.00%1.01%
2018-12-125.255.495.125.401.69%2.43%7.96%23,546,400124,125,000183%5.270.73%5.171.25%5.121.73%5.001.77%0.87%
2018-12-115.185.365.055.313.11%1.45%8.04%37,810,800197,920,000336%5.234.39%5.113.40%5.043.62%4.923.43%0.63%
2018-12-104.685.154.505.1510.04%2.71%8.38%30,522,000153,032,000378%5.016.48%4.944.40%4.863.71%4.753.51%0.25%
2018-12-074.674.784.674.68-0.21%-0.62%1.94%4,910,90023,123,00086%4.71-0.49%4.730.53%4.690.64%4.590.70%-0.12%
2018-12-064.764.834.684.690.00%-0.89%2.87%5,658,00026,776,00095%4.73-0.15%4.710.71%4.660.76%4.560.33%-0.24%