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
2019-10-1832.1533.1932.0232.531.15%-0.36%-0.03%85,296,9002,784,782,000133%32.651.99%32.380.64%32.62-0.07%32.54-0.12%-0.49%
2019-10-1732.0032.2931.7632.160.47%0.46%-1.29%40,195,1001,286,732,00064%32.01-0.62%32.17-1.71%32.65-0.31%32.58-0.30%-0.54%
2019-10-1632.2232.6031.9632.01-0.12%-0.62%-2.04%47,872,6001,542,040,00070%32.21-0.14%32.73-0.38%32.750.20%32.68-0.47%-0.62%
2019-10-1532.9933.0232.0232.05-2.76%-0.64%-2.38%57,195,5001,844,907,00081%32.26-3.02%32.86-0.31%32.680.00%32.83-0.95%-0.70%
2019-10-1433.5533.9032.7132.960.18%-0.90%-0.56%98,858,9003,288,080,000132%33.261.50%32.961.33%32.690.71%33.15-0.07%-0.60%
2019-10-1133.1233.2432.3532.900.09%0.40%-0.81%65,564,9002,148,533,00087%32.770.01%32.530.54%32.46-0.17%33.17-0.54%-0.51%
2019-10-1032.2033.2031.9332.872.24%0.31%-1.43%89,648,4002,937,473,000114%32.773.05%32.350.64%32.51-0.26%33.35-0.66%-0.34%
2019-10-0931.5032.2031.0032.151.07%1.11%-4.23%51,297,2001,631,136,00062%31.80-1.19%32.15-1.37%32.60-1.21%33.57-0.60%-0.21%
2019-10-0832.4732.5931.7331.81-0.62%-1.15%-5.81%48,361,6001,556,327,00055%32.18-0.77%32.59-0.88%32.99-1.68%33.77-0.51%-0.08%
2019-09-3032.9932.9932.0132.01-3.58%-1.29%-5.70%58,475,7001,896,314,00062%32.43-2.04%32.88-1.32%33.56-0.40%33.95-0.71%0.04%
2019-09-2732.5133.3832.5133.201.81%0.29%-2.90%58,160,3001,925,320,00059%33.100.23%33.32-1.65%33.69-0.62%34.19-0.61%0.20%
2019-09-2634.0634.1432.2532.61-3.75%-1.26%-5.20%94,827,1003,131,874,00091%33.03-2.69%33.88-0.47%33.90-0.92%34.40-1.07%0.36%
2019-09-2534.1034.4333.5333.88-1.88%-0.18%-2.57%66,382,9002,253,130,00060%33.94-1.71%34.04-0.37%34.22-0.18%34.77-1.22%0.62%
2019-09-2433.7135.1033.6334.532.49%0.00%-1.91%119,701,8004,133,350,00092%34.533.17%34.170.06%34.280.07%35.20-0.01%1.05%
2019-09-2333.9933.9933.0133.69-2.06%0.66%-4.31%89,305,2002,989,010,00059%33.47-2.67%34.15-0.81%34.26-1.00%35.210.85%1.38%
2019-09-2034.9034.9634.1234.40-1.71%0.03%-1.46%90,691,5003,118,670,00054%34.39-0.44%34.43-0.03%34.60-0.65%34.911.14%1.64%
2019-09-1934.1735.1733.9035.002.88%1.33%1.39%101,788,1003,515,720,00058%34.540.54%34.44-0.70%34.83-1.07%34.520.62%1.60%
2019-09-1834.5634.6434.0034.02-1.10%-0.97%-0.84%98,194,5003,373,420,00057%34.35-0.22%34.68-1.07%35.20-1.68%34.310.77%1.53%
2019-09-1735.2035.2033.9634.40-2.52%-0.08%1.04%118,955,1004,095,330,00071%34.43-2.35%35.06-1.70%35.810.24%34.050.67%1.43%
2019-09-1635.8935.8934.8035.29-1.26%0.10%4.35%108,633,9003,830,010,00068%35.26-0.84%35.66-1.55%35.721.90%33.820.86%1.36%
2019-09-1235.8335.8835.1535.740.79%0.52%6.59%106,032,4003,770,091,00070%35.56-1.21%36.221.13%35.051.96%33.530.97%1.31%
2019-09-1136.7137.1835.2135.46-3.98%-1.48%6.78%168,181,6006,053,083,000116%35.99-1.77%35.822.90%34.381.67%33.211.55%1.29%
2019-09-1037.6037.6735.6236.930.24%0.79%12.93%262,426,2009,615,236,000197%36.644.92%34.814.68%33.823.74%32.703.12%1.17%
2019-09-0933.5036.8433.2736.8410.00%5.50%16.17%275,024,1009,604,245,000231%34.925.19%33.254.05%32.603.83%31.713.21%0.89%
2019-09-0631.8133.7231.8133.499.27%0.88%9.00%318,911,40010,587,223,000314%33.208.32%31.966.10%31.405.16%30.733.51%0.59%
2019-09-0529.7131.2229.7130.653.55%0.01%3.25%170,296,2005,219,209,000209%30.653.67%30.122.16%29.861.54%29.690.73%0.29%
2019-09-0429.7529.8529.2829.60-0.77%0.13%0.44%72,144,9002,132,730,00098%29.56-0.07%29.480.43%29.40-0.52%29.47-0.08%0.22%
2019-09-0329.3929.9729.0729.831.60%0.83%1.15%92,376,5002,732,810,000125%29.581.08%29.360.31%29.560.07%29.49-0.20%0.21%
2019-09-0228.8529.4828.8529.361.91%0.31%-0.65%68,978,1002,018,842,00091%29.270.47%29.27-1.24%29.540.39%29.55-0.03%0.23%
2019-08-3029.4629.5828.6928.810.00%-1.11%-2.53%65,185,3001,898,993,00076%29.13-0.87%29.63-0.30%29.42-0.14%29.560.30%0.20%