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:
烽火电子( 000561.SZ 深证)
板块 :家电_h   
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
2019-11-206.180.000.006.10-1.29%-0.78%-1.90%1,434,5008,819,00080%6.15-0.20%6.130.28%6.120.11%6.22-0.64%-0.43%
2019-11-196.116.206.106.181.15%0.32%-1.25%1,505,3009,272,00078%6.161.38%6.110.18%6.110.05%6.26-0.33%-0.37%
2019-11-186.086.116.036.110.49%0.56%-2.69%1,357,8008,250,00067%6.08-0.34%6.10-0.15%6.11-0.83%6.28-0.41%-0.34%
2019-11-156.146.156.056.08-0.98%-0.28%-3.57%1,695,80010,340,00082%6.10-0.44%6.11-0.25%6.16-1.25%6.31-0.41%-0.29%
2019-11-146.116.156.086.140.49%0.26%-3.02%1,754,00010,741,00084%6.120.25%6.13-1.07%6.24-0.86%6.33-0.49%-0.28%
2019-11-136.196.196.066.11-1.29%0.02%-3.96%1,726,30010,546,00078%6.11-0.51%6.19-1.81%6.29-1.10%6.36-0.72%-0.27%
2019-11-126.236.286.056.19-0.64%0.81%-3.40%1,896,30011,643,00082%6.14-2.25%6.31-1.36%6.36-0.70%6.41-0.71%-0.22%
2019-11-116.466.466.216.23-3.86%-0.81%-3.47%2,634,00016,543,000111%6.28-3.22%6.39-1.11%6.41-0.51%6.45-0.60%-0.17%
2019-11-086.486.556.436.480.47%-0.15%-0.20%2,054,40013,333,00085%6.490.64%6.460.44%6.440.30%6.490.06%-0.17%
2019-11-076.406.486.396.450.16%0.02%-0.60%1,596,70010,297,00067%6.45-0.08%6.440.17%6.420.02%6.49-0.02%-0.22%
2019-11-066.406.506.386.440.78%-0.22%-0.77%2,755,00017,780,000118%6.450.84%6.430.38%6.42-0.47%6.49-0.09%-0.25%
2019-11-056.356.456.356.390.31%-0.16%-1.63%1,911,50012,234,00085%6.40-0.11%6.40-0.22%6.45-0.68%6.50-0.05%-0.25%
2019-11-046.456.466.356.37-1.09%-0.58%-1.98%1,892,50012,125,00082%6.410.20%6.42-0.97%6.50-0.55%6.500.09%-0.29%
2019-11-016.356.446.326.441.42%0.72%-0.82%1,793,00011,465,00073%6.39-0.59%6.48-0.92%6.53-0.08%6.49-0.29%-0.36%
2019-10-316.606.606.356.35-3.05%-1.27%-2.49%2,868,60018,452,000112%6.43-2.37%6.54-0.79%6.54-0.26%6.51-0.34%-0.37%
2019-10-306.606.676.536.55-0.61%-0.58%0.24%2,520,70016,607,000105%6.59-0.17%6.590.49%6.550.23%6.53-0.21%-0.37%
2019-10-296.646.646.586.59-0.75%-0.14%0.64%2,875,80018,978,000118%6.600.21%6.560.57%6.540.57%6.55-0.27%-0.44%
2019-10-286.476.656.476.642.63%0.84%1.13%3,647,70024,020,000149%6.592.49%6.520.88%6.500.92%6.57-0.53%-0.50%
2019-10-256.506.506.386.47-0.15%0.70%-1.98%1,603,70010,304,00064%6.43-0.51%6.46-0.09%6.44-0.60%6.60-0.48%-0.51%
2019-10-246.476.516.426.480.15%0.34%-2.31%1,276,4008,243,00048%6.46-0.74%6.470.40%6.48-0.51%6.63-0.29%-0.54%
2019-10-236.506.566.466.47-0.61%-0.55%-2.74%1,630,40010,607,00058%6.510.81%6.44-0.57%6.52-0.61%6.65-0.17%-0.61%
2019-10-226.456.526.426.510.93%0.87%-2.30%2,605,20016,814,00088%6.450.78%6.48-0.86%6.56-0.94%6.66-0.37%-0.67%
2019-10-216.546.556.356.45-1.23%0.72%-3.56%3,226,60020,663,000108%6.40-2.87%6.54-1.79%6.62-1.55%6.69-0.65%-0.75%
2019-10-186.676.706.506.53-2.10%-0.96%-3.00%2,832,80018,678,000100%6.59-1.35%6.66-0.86%6.72-0.56%6.73-0.37%-0.80%
2019-10-176.676.736.646.67-0.45%-0.19%-1.29%1,869,40012,493,00067%6.68-0.27%6.71-0.81%6.76-0.03%6.76-0.37%-0.84%
2019-10-166.756.766.686.70-0.45%-0.01%-1.21%2,798,20018,751,00087%6.70-0.67%6.77-0.35%6.760.03%6.78-0.92%-0.94%
2019-10-156.866.866.706.73-1.90%-0.24%-1.68%3,031,50020,450,00085%6.75-1.55%6.790.15%6.760.06%6.85-0.87%-1.02%
2019-10-146.816.886.806.861.18%0.12%-0.65%3,144,00021,542,00086%6.851.11%6.780.77%6.760.18%6.91-0.65%-1.03%
2019-10-116.756.836.726.780.44%0.04%-2.45%2,953,90020,020,00077%6.780.77%6.730.28%6.74-0.18%6.95-0.77%-1.02%
2019-10-106.736.786.656.750.00%0.37%-3.63%3,395,10022,832,00085%6.730.61%6.71-0.37%6.76-0.68%7.00-0.98%-1.00%