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
2019-03-2527.5128.7727.4028.330.39%0.52%-2.37%89,469,0002,521,583,00078%28.18-0.01%28.42-0.88%28.66-0.37%29.02-0.63%-0.42%
2019-03-2228.8028.8427.7028.22-2.35%0.12%-3.36%103,682,7002,922,367,00087%28.19-3.05%28.67-1.44%28.77-0.37%29.20-0.61%-0.34%
2019-03-2129.1729.2928.8828.90-0.28%-0.60%-1.64%69,907,9002,032,479,00056%29.070.19%29.090.55%28.870.87%29.38-0.53%-0.18%
2019-03-2028.9229.4528.7228.98-0.17%-0.13%-1.89%64,278,5001,865,224,00047%29.02-0.49%28.930.52%28.62-0.59%29.54-1.05%0.03%
2019-03-1929.0029.6228.8429.03-0.55%-0.45%-2.76%79,810,4002,327,366,00053%29.161.71%28.781.37%28.79-1.48%29.85-0.54%0.31%
2019-03-1828.3829.2127.7729.192.85%1.81%-2.75%93,048,2002,667,786,00056%28.670.53%28.39-1.25%29.23-0.74%30.01-0.53%0.54%
2019-03-1528.5528.8328.2428.380.46%-0.49%-5.94%76,649,9002,186,037,00042%28.521.48%28.75-2.30%29.44-0.58%30.17-0.07%0.82%
2019-03-1428.5028.5627.4928.25-1.50%0.52%-6.44%124,268,9003,492,282,00066%28.10-3.69%29.43-1.53%29.62-1.27%30.19-0.36%0.99%
2019-03-1329.8430.1528.3528.68-7.75%-1.72%-5.36%228,663,0006,672,630,000124%29.18-4.97%29.89-1.07%30.00-1.95%30.30-0.23%1.21%
2019-03-1230.6631.1030.3131.092.27%1.25%2.35%172,761,8005,304,925,000100%30.712.27%30.210.28%30.59-0.14%30.380.35%1.55%
2019-03-1129.8030.5029.3030.404.07%1.25%0.44%137,070,6004,115,512,00072%30.030.55%30.13-1.84%30.63-0.32%30.270.14%1.92%
2019-03-0829.1031.0128.8829.21-3.91%-2.18%-3.36%173,942,7005,194,095,00083%29.86-2.03%30.69-1.04%30.730.03%30.231.01%2.46%
2019-03-0730.6731.1230.0030.40-2.88%-0.27%1.60%168,828,8005,146,122,00081%30.48-3.34%31.01-0.10%30.720.37%29.921.55%2.66%
2019-03-0632.4332.8730.5531.30-1.11%-0.74%6.22%214,088,3006,751,042,000108%31.532.05%31.041.87%30.611.49%29.471.73%2.72%
2019-03-0530.2231.7029.6531.654.42%2.42%9.27%190,656,7005,891,723,000101%30.900.71%30.471.29%30.160.72%28.961.81%2.64%
2019-03-0430.1131.5529.9030.311.95%-1.22%6.55%215,949,2006,625,921,000119%30.684.20%30.091.60%29.950.54%28.452.27%2.62%
2019-03-0130.0330.1528.8029.73-0.23%0.97%6.88%123,594,1003,639,215,00069%29.45-0.99%29.61-0.62%29.781.62%27.821.62%2.56%
2019-02-2829.4730.2229.1229.801.19%0.21%8.86%142,157,1004,227,513,00081%29.740.37%29.80-0.15%29.312.33%27.371.85%2.54%
2019-02-2729.3830.8428.9229.45-1.51%-0.60%9.57%197,281,5005,845,176,000115%29.63-1.00%29.842.33%28.642.13%26.883.19%2.50%
2019-02-2630.1832.7828.6029.90-1.35%-0.09%14.79%323,962,0009,695,548,000193%29.930.14%29.164.96%28.054.42%26.054.01%2.49%
2019-02-2530.6030.6029.1030.318.87%1.42%21.02%319,050,5009,535,513,000225%29.8911.20%27.788.49%26.867.40%25.055.60%2.10%
2019-02-2225.5027.8425.3227.8410.00%3.59%17.38%209,838,0005,639,533,000162%26.886.90%25.614.43%25.013.81%23.722.97%1.51%
2019-02-2123.9626.3023.8525.315.46%0.67%9.89%182,132,7004,578,938,000150%25.145.63%24.522.53%24.092.34%23.032.18%1.23%
2019-02-2024.0724.2523.4224.00-0.25%0.84%6.47%99,473,1002,367,536,00086%23.80-1.75%23.920.91%23.541.51%22.540.92%1.01%
2019-02-1924.4624.8823.6224.06-0.33%-0.68%7.72%134,140,1003,249,402,000126%24.222.11%23.701.91%23.191.97%22.341.64%0.91%
2019-02-1823.4524.1523.2524.144.96%1.75%9.85%149,321,6003,542,447,000149%23.722.37%23.262.19%22.742.17%21.981.62%0.74%
2019-02-1522.7523.7022.5523.000.66%-0.76%6.35%137,275,4003,181,427,000150%23.181.57%22.762.12%22.261.96%21.631.44%0.58%
2019-02-1422.7023.1222.5522.85-0.44%0.14%7.18%131,190,9002,993,459,000157%22.821.45%22.292.34%21.832.11%21.321.47%0.42%
2019-02-1321.1123.1720.9522.958.97%2.03%9.23%241,223,8005,425,810,000313%22.497.79%21.785.45%21.384.49%21.013.03%0.29%
2019-02-1220.9321.1320.6021.060.00%0.92%3.27%83,772,8001,748,097,000133%20.870.67%20.651.17%20.460.91%20.390.13%0.00%