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:
中兴通讯( 000063.SZ 深证)
板块 :通讯设备_h   
所属成分指数: 沪深300
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
2019-01-2221.0021.0920.2420.44-2.85%-0.78%0.20%108,159,5002,228,178,000109%20.60-0.88%20.550.51%20.480.27%20.400.28%0.32%
2019-01-2120.0621.1620.0121.045.31%1.24%3.43%185,582,5003,857,032,000194%20.784.52%20.451.67%20.421.21%20.340.82%0.32%
2019-01-1819.8520.0819.6719.98-0.15%0.48%-0.98%70,848,1001,408,715,00076%19.88-1.13%20.11-0.86%20.18-1.07%20.180.42%0.26%
2019-01-1720.2420.4819.9020.01-1.48%-0.50%-0.41%64,369,2001,294,499,00070%20.11-1.33%20.290.04%20.390.09%20.090.51%0.20%
2019-01-1620.5520.6120.2220.31-1.41%-0.35%1.59%61,508,8001,253,686,00065%20.380.18%20.28-0.84%20.380.23%19.990.22%0.14%
2019-01-1520.0720.8019.9020.602.54%1.25%3.27%97,565,5001,985,091,000104%20.351.14%20.450.34%20.330.30%19.950.37%0.15%
2019-01-1420.2020.4719.9020.09-2.05%-0.13%1.09%76,205,0001,533,017,00082%20.12-2.76%20.380.05%20.270.45%19.87-0.03%0.10%
2019-01-1120.2921.2720.2920.512.19%-0.86%3.17%151,834,3003,141,168,000168%20.693.04%20.371.50%20.181.89%19.880.65%0.10%
2019-01-1019.9020.3519.7820.070.75%-0.03%1.62%84,905,0001,704,609,00099%20.08-0.30%20.070.59%19.800.97%19.75-0.16%0.03%
2019-01-0919.9520.3519.7919.920.10%-1.08%0.69%98,407,3001,981,762,000109%20.140.76%19.951.77%19.610.52%19.780.09%0.06%
2019-01-0819.9220.2619.7319.90-0.60%-0.44%0.68%83,061,8001,660,116,00087%19.991.03%19.611.41%19.510.44%19.770.27%0.05%
2019-01-0719.4520.1519.2020.024.27%1.19%1.57%124,849,3002,470,030,000132%19.784.62%19.330.69%19.43-0.20%19.710.28%-0.02%
2019-01-0418.5119.2718.2419.202.24%1.53%-2.32%77,189,2001,459,624,00083%18.91-0.93%19.20-1.06%19.47-1.14%19.66-0.16%-0.09%
2019-01-0319.5919.6018.7218.78-3.99%-1.61%-4.61%94,860,1001,810,714,000105%19.09-3.19%19.41-2.10%19.69-1.39%19.69-0.12%-0.15%
2019-01-0219.6020.0619.4019.56-0.15%-0.80%-0.77%64,968,3001,280,973,00077%19.720.89%19.82-0.49%19.97-0.07%19.710.33%2.64%
2018-12-2819.7319.8719.0119.59-1.56%0.24%-0.29%73,837,3001,443,106,00084%19.54-3.05%19.92-1.02%19.980.15%19.65-0.13%2.11%
2018-12-2720.2220.4619.9019.900.20%-1.28%1.16%81,725,3001,647,414,00095%20.160.67%20.130.47%19.950.74%19.67-0.02%2.06%
2018-12-2620.2220.3319.7219.86-2.46%-0.81%0.94%83,237,7001,666,646,00096%20.02-0.73%20.030.72%19.810.61%19.68-0.04%1.88%
2018-12-2519.9720.6519.7020.360.49%0.94%3.43%135,472,8002,732,448,000158%20.171.32%19.891.65%19.691.32%19.680.07%1.79%
2018-12-2419.3620.2619.2220.265.30%1.77%2.99%145,701,5002,900,553,000176%19.913.45%19.572.06%19.431.47%19.670.04%1.71%
2018-12-2119.2319.5319.0419.24-0.62%-0.03%-2.16%64,082,0001,233,242,00080%19.250.53%19.170.25%19.15-0.67%19.66-0.45%1.68%
2018-12-2018.9919.3618.8619.361.79%1.13%-1.98%69,523,6001,330,914,00082%19.140.13%19.120.00%19.28-1.17%19.75-0.39%3.78%
2018-12-1919.2019.3518.9119.02-0.42%-0.52%-4.08%55,688,6001,064,714,00056%19.120.08%19.12-1.19%19.51-0.89%19.83-0.76%4.15%
2018-12-1819.0119.3918.9119.10-0.78%-0.02%-4.41%62,414,7001,192,303,00060%19.10-0.18%19.35-1.68%19.68-1.04%19.9827.72%4.18%
2018-12-1719.6519.7118.8319.25-2.04%0.59%23.04%97,595,5001,867,690,000113%19.14-3.46%19.68-1.79%19.89-0.96%15.65-4.97%-0.64%
2018-12-1420.0120.0919.6019.65-2.72%-0.87%19.36%78,788,1001,561,719,00079%19.82-1.70%20.04-0.72%20.08-0.27%16.46-0.65%2.92%
2018-12-1320.0120.3819.7820.201.00%0.17%21.91%88,321,2001,780,997,00086%20.170.20%20.190.28%20.140.45%16.57-1.78%2.54%
2018-12-1220.4120.5419.9020.00-1.67%-0.62%18.55%80,359,0001,617,165,00069%20.12-0.70%20.130.01%20.05-0.72%16.87-0.96%2.95%
2018-12-1120.1020.4720.0920.341.50%0.37%19.41%93,752,0001,899,940,00078%20.271.36%20.130.76%20.1959.88%17.03-0.67%3.08%
2018-12-1019.6020.3019.5520.040.00%0.23%16.86%89,386,0001,787,268,00072%20.00-0.62%19.98-1.18%12.63-12.43%17.15-0.28%3.06%