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
2019-06-1931.5031.8030.9030.973.23%-1.18%-0.07%156,132,4004,893,027,000125%31.344.62%30.761.67%30.82-0.14%30.990.18%0.51%
2019-06-1829.9530.2329.5330.000.27%0.15%-3.03%52,040,7001,558,918,00039%29.96-0.03%30.26-1.35%30.86-0.68%30.940.30%0.60%
2019-06-1730.2830.3629.6129.92-1.19%-0.15%-3.00%60,967,9001,826,834,00042%29.96-2.04%30.67-1.70%31.07-0.16%30.850.23%0.69%
2019-06-1431.2231.4830.0830.28-3.01%-1.00%-1.61%100,829,5003,084,026,00070%30.59-2.35%31.20-0.59%31.120.40%30.780.44%0.66%
2019-06-1331.3531.8831.0031.22-0.79%-0.33%1.90%78,901,7002,471,343,00057%31.32-0.97%31.390.55%31.00-0.29%30.640.32%0.57%
2019-06-1231.0132.1031.0031.47-0.47%-0.50%3.04%123,172,4003,895,677,00091%31.631.23%31.211.37%31.090.38%30.540.57%0.50%
2019-06-1131.0131.9630.3531.621.93%1.21%4.12%172,058,5005,375,655,000131%31.241.42%30.79-0.38%30.970.87%30.370.80%0.42%
2019-06-1029.7831.2829.7831.024.16%0.69%2.97%138,303,8004,260,739,000110%30.811.47%30.91-0.06%30.700.63%30.130.56%0.29%
2019-06-0631.5631.5629.2929.78-7.20%-1.92%-0.59%186,174,2005,652,713,000156%30.36-3.70%30.930.44%30.510.75%29.960.68%0.20%
2019-06-0531.1532.3030.6632.095.21%1.78%7.84%186,200,6005,870,512,000176%31.532.08%30.792.18%30.281.69%29.761.03%0.12%
2019-06-0430.7031.5130.0530.500.69%-1.25%3.55%170,128,6005,254,709,000165%30.893.00%30.142.75%29.781.58%29.451.03%0.05%
2019-06-0329.3031.1928.9630.295.32%1.01%3.90%189,490,4005,682,255,000183%29.994.09%29.331.98%29.321.41%29.151.28%-0.05%
2019-05-3128.4129.1528.2928.761.34%-0.17%-0.09%74,641,3002,150,446,00074%28.811.69%28.76-0.57%28.910.27%28.79-0.09%-0.25%
2019-05-3028.9028.9727.9528.38-2.67%0.17%-1.50%85,955,7002,435,192,00079%28.33-3.31%28.93-0.72%28.83-0.07%28.81-0.44%-0.36%
2019-05-2928.9029.5828.8129.16-0.48%-0.48%0.77%61,918,1001,814,209,00056%29.300.06%29.140.86%28.85-0.75%28.94-0.44%-0.44%
2019-05-2829.5029.5728.9529.300.03%0.06%0.81%78,602,6002,301,644,00068%29.281.16%28.890.92%29.070.20%29.07-0.26%-0.51%
2019-05-2728.2729.5928.0229.293.68%1.19%0.51%111,850,1003,237,515,00094%28.952.47%28.63-1.50%29.011.09%29.14-0.41%-0.62%
2019-05-2428.0528.5828.0028.250.04%0.01%-3.46%57,492,1001,624,038,00047%28.25-0.84%29.06-0.26%28.70-0.35%29.26-0.40%-0.74%
2019-05-2329.1829.1828.1328.24-4.21%-0.87%-3.88%101,869,0002,902,049,00076%28.49-4.34%29.141.15%28.80-0.66%29.38-0.10%-0.94%
2019-05-2229.2330.5528.8829.480.96%-1.01%0.24%147,085,5004,380,300,000115%29.782.84%28.810.99%28.99-0.24%29.410.28%-1.20%
2019-05-2128.0029.8327.6529.204.66%0.83%-0.43%153,066,4004,432,718,000120%28.965.15%28.53-0.61%29.06-0.70%29.330.10%-1.40%
2019-05-2028.4628.6326.5027.90-2.11%1.31%-4.77%131,207,4003,613,403,00098%27.54-5.09%28.70-3.18%29.27-1.92%29.30-0.72%-1.57%
2019-05-1729.5030.2128.0028.50-3.78%-1.78%-3.42%129,307,0003,751,947,00099%29.02-1.87%29.64-1.25%29.84-0.49%29.51-1.18%-1.60%
2019-05-1630.0030.1329.0029.62-2.92%0.17%-0.81%128,561,1003,801,525,00096%29.57-2.94%30.02-0.84%29.990.30%29.86-1.23%-1.47%
2019-05-1530.5830.7230.0830.511.87%0.14%0.91%110,000,1003,351,369,00084%30.471.22%30.270.96%29.890.96%30.23-1.17%-1.30%
2019-05-1429.7030.6929.6129.95-0.86%-0.50%-2.10%104,537,6003,146,658,00077%30.10-0.48%29.991.06%29.610.97%30.59-1.39%-1.15%
2019-05-1330.0230.7929.8530.21-2.17%-0.12%-2.62%107,827,0003,261,322,00077%30.251.60%29.671.25%29.330.31%31.02-1.62%-0.94%
2019-05-1029.1531.0028.0030.889.12%3.73%-2.07%184,694,9005,498,288,000123%29.773.52%29.311.68%29.24-1.71%31.53-2.34%-0.66%
2019-05-0928.5429.3628.1828.30-2.04%-1.60%-12.35%87,892,6002,527,680,00056%28.76-0.81%28.82-0.97%29.75-2.54%32.29-2.76%-0.27%
2019-05-0827.9129.7727.8028.890.00%-0.36%-13.00%120,176,9003,484,403,00068%28.990.95%29.10-3.37%30.52-2.87%33.21-1.66%0.25%