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
2020-05-2837.0037.0035.4036.30-1.89%0.37%-6.55%88,970,4003,217,580,000114%36.17-2.60%36.76-1.45%37.27-2.27%38.85-1.44%-0.65%
2020-05-2737.5437.6436.9237.00-1.41%-0.36%-6.12%49,485,8001,837,496,00065%37.13-0.59%37.30-1.22%38.13-1.32%39.41-0.83%-0.47%
2020-05-2637.3137.6437.1437.531.21%0.47%-5.57%59,240,9002,212,817,00077%37.35-0.04%37.76-2.02%38.64-1.35%39.74-1.10%-0.33%
2020-05-2538.0038.0536.7837.08-3.39%-0.77%-7.73%86,373,0003,227,463,000109%37.37-3.33%38.54-2.49%39.17-1.71%40.19-1.57%-0.19%
2020-05-2239.0039.2638.1238.38-2.34%-0.71%-5.99%65,442,7002,529,561,00084%38.65-2.51%39.52-1.38%39.85-1.17%40.83-0.99%0.02%
2020-05-2140.7040.7539.0339.30-2.84%-0.88%-4.69%84,448,8003,348,339,000107%39.65-1.57%40.08-0.57%40.32-0.72%41.23-1.28%0.18%
2020-05-2040.3040.8039.8640.450.05%0.42%-3.16%61,308,6002,469,644,00072%40.28-0.40%40.31-0.68%40.62-0.55%41.77-0.10%0.43%
2020-05-1940.6040.9240.0540.430.55%-0.03%-3.30%63,059,0002,550,248,00069%40.440.54%40.58-0.40%40.84-0.80%41.810.27%0.47%
2020-05-1841.1041.3638.9840.21-2.33%-0.03%-3.57%84,983,5003,418,299,00085%40.22-2.08%40.75-1.11%41.17-1.45%41.700.05%0.50%
2020-05-1540.8741.5340.4041.171.20%0.23%-1.22%79,678,7003,272,901,00084%41.080.25%41.20-0.92%41.77-0.84%41.680.54%0.48%
2020-05-1441.5041.6940.6040.68-2.59%-0.72%-1.87%78,541,2003,218,148,00083%40.97-1.82%41.59-1.77%42.13-1.35%41.450.27%0.41%
2020-05-1341.7042.0541.4941.76-1.09%0.06%1.01%53,345,3002,226,333,00059%41.73-0.88%42.33-0.57%42.710.51%41.340.57%0.40%
2020-05-1242.8942.9041.4842.22-1.91%0.28%2.70%77,251,4003,252,572,00083%42.10-1.95%42.58-1.01%42.491.09%41.110.33%0.33%
2020-05-1142.7543.3042.4643.041.29%0.23%5.04%81,382,7003,494,535,00092%42.940.68%43.011.27%42.041.01%40.980.54%0.26%
2020-05-0842.6942.9842.1042.490.66%-0.38%4.25%90,465,4003,858,467,000106%42.65-1.42%42.471.79%41.611.53%40.760.60%0.16%
2020-05-0743.4144.6842.1942.210.69%-2.44%4.19%150,144,4006,496,281,000185%43.274.82%41.732.93%40.992.47%40.511.21%0.06%
2020-05-0640.5041.9940.3541.922.02%1.55%4.72%113,542,4004,686,928,000145%41.281.80%40.542.16%40.001.34%40.030.35%-0.09%
2020-04-3039.1541.5839.1341.096.07%1.33%3.01%153,884,7006,240,070,000192%40.554.42%39.682.27%39.470.94%39.890.52%-0.18%
2020-04-2938.8939.1038.6638.74-1.07%-0.24%-2.38%50,623,6001,965,878,00068%38.830.68%38.80-0.23%39.11-0.52%39.68-0.16%-0.30%
2020-04-2838.6339.2137.5039.160.80%1.53%-1.48%82,366,1003,176,894,000105%38.57-1.34%38.89-1.29%39.31-0.95%39.75-0.15%-0.36%
2020-04-2739.5039.5938.7938.850.00%-0.62%-2.41%58,163,8002,273,855,00075%39.090.12%39.39-0.76%39.69-0.94%39.810.16%-0.40%
2020-04-2439.9740.3038.4538.85-2.80%-0.51%-2.25%88,012,4003,436,672,000112%39.05-3.03%39.70-1.32%40.07-0.74%39.74-0.13%-0.50%
2020-04-2341.0041.0939.9139.97-1.55%-0.74%0.44%54,811,5002,207,105,00068%40.270.10%40.22-0.57%40.360.45%39.80-0.34%-0.59%
2020-04-2240.0340.6039.9040.600.54%0.92%1.68%48,070,7001,933,779,00057%40.230.11%40.450.12%40.180.24%39.93-0.43%-0.64%
2020-04-2140.3340.6339.9040.38-0.79%0.48%0.69%66,459,8002,670,771,00073%40.19-1.45%40.410.58%40.090.48%40.10-0.47%-0.60%
2020-04-2040.1641.4140.1540.701.75%-0.19%1.01%88,440,0003,606,248,00092%40.781.28%40.180.85%39.891.05%40.29-0.23%-0.54%
2020-04-1739.9040.8939.8240.002.04%-0.64%-0.96%122,804,0004,943,990,000119%40.262.96%39.841.21%39.480.48%40.39-0.53%-0.52%
2020-04-1639.1039.4338.7039.20-0.73%0.25%-3.46%59,210,5002,315,246,00055%39.10-1.61%39.360.47%39.29-1.07%40.60-0.66%-0.36%
2020-04-1539.8040.4039.2039.49-0.10%-0.63%-3.38%88,796,2003,528,916,00079%39.741.57%39.18-0.04%39.72-1.00%40.87-0.79%-0.24%
2020-04-1438.7139.5338.7139.530.00%1.03%-4.05%81,461,6003,187,465,00069%39.131.58%39.19-1.71%40.12-1.25%41.20-0.53%-0.16%