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:
汇源通信( 000586.SZ 深证)
板块 :通讯设备_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
2020-05-2710.0910.169.759.84-2.48%-0.73%-5.04%3,793,80037,606,00085%9.91-1.19%10.03-2.47%10.31-0.81%10.36-0.48%0.14%
2020-05-2610.0010.179.9710.090.90%0.59%-3.09%3,171,10031,808,00071%10.03-1.00%10.28-1.66%10.40-0.79%10.41-0.15%0.19%
2020-05-2510.3810.389.9610.00-4.31%-1.30%-4.10%4,138,70041,932,00088%10.13-3.78%10.46-0.73%10.48-0.20%10.43-0.21%0.13%
2020-05-2210.8310.8310.3310.45-2.34%-0.76%0.00%5,702,00060,043,000127%10.53-0.47%10.53-0.19%10.500.24%10.450.17%0.11%
2020-05-2110.4610.7210.3010.702.88%1.13%2.57%7,229,10076,482,000172%10.581.30%10.551.05%10.480.47%10.430.32%0.01%
2020-05-2010.5910.7410.3210.40-2.07%-0.42%0.01%3,752,80039,194,00094%10.44-1.40%10.440.21%10.43-0.05%10.400.25%-0.09%
2020-05-1910.3510.7310.3510.622.21%0.26%2.38%5,084,70053,858,000129%10.593.51%10.420.85%10.430.71%10.370.57%-0.23%
2020-05-1810.2810.469.9610.391.17%1.53%0.74%3,684,10037,701,00095%10.23-1.11%10.33-0.87%10.36-0.22%10.310.26%-0.39%
2020-05-1510.4010.4710.2710.27-1.06%-0.75%-0.17%2,599,90026,904,00068%10.35-0.80%10.420.26%10.38-0.03%10.290.45%-0.60%
2020-05-1410.4510.5510.3310.38-1.24%-0.49%1.36%3,211,10033,494,00081%10.43-0.33%10.400.18%10.390.09%10.240.21%-0.87%
2020-05-1310.4410.5710.3110.510.38%0.43%2.84%4,158,80043,522,000106%10.471.32%10.380.29%10.380.53%10.220.06%-1.00%
2020-05-1210.3510.5110.0910.470.77%1.37%2.51%5,860,20060,529,000141%10.33-0.26%10.35-0.20%10.320.53%10.21-0.74%-1.20%
2020-05-1110.3410.5110.2510.390.39%0.33%0.97%3,647,80037,776,00085%10.36-0.13%10.370.59%10.270.79%10.29-0.49%-1.23%
2020-05-0810.2810.4610.2810.350.68%-0.18%0.09%3,329,40034,522,00077%10.37-0.09%10.310.94%10.190.90%10.34-0.79%-1.20%
2020-05-0710.3610.5610.2510.280.00%-0.94%-1.37%4,622,30047,968,000101%10.382.06%10.211.62%10.100.58%10.42-0.69%-1.12%
2020-05-069.9110.289.9110.282.29%1.09%-2.05%3,879,50039,452,00082%10.171.38%10.050.91%10.04-0.64%10.50-1.17%-1.04%
2020-04-309.8010.109.8010.052.45%0.19%-5.36%3,377,90033,884,00065%10.031.05%9.96-0.37%10.10-2.00%10.62-1.03%-0.91%
2020-04-299.8610.129.799.81-1.51%-1.18%-8.57%3,446,10034,208,00061%9.930.01%9.99-1.68%10.31-1.44%10.73-1.80%-0.78%
2020-04-2810.2310.249.629.96-2.64%0.34%-8.85%4,646,20046,116,00069%9.93-2.40%10.17-3.19%10.46-2.05%10.93-2.27%-0.58%
2020-04-2710.3010.3210.0010.230.59%0.59%-8.51%3,157,90032,115,00041%10.17-1.72%10.50-1.56%10.68-1.16%11.18-1.07%-0.25%
2020-04-2410.6610.7310.1110.17-3.97%-1.72%-10.02%5,990,70061,992,00070%10.35-3.99%10.67-2.13%10.80-1.80%11.30-1.96%-0.14%
2020-04-2311.0111.0710.5610.59-3.99%-1.74%-8.14%7,026,60075,735,00071%10.78-1.93%10.90-1.00%11.00-0.94%11.53-1.02%0.09%
2020-04-2210.9211.0510.8211.030.27%0.36%-5.30%3,453,40037,953,00032%10.990.02%11.01-0.78%11.11-1.14%11.65-0.17%0.04%
2020-04-2111.1011.1710.7811.00-0.90%0.11%-5.72%5,896,40064,787,00049%10.99-0.53%11.10-0.65%11.23-2.12%11.670.00%-0.04%
2020-04-2011.0711.1810.9411.10-0.27%0.49%-4.86%4,949,20054,670,00041%11.05-1.65%11.17-1.40%11.48-0.80%11.670.14%-0.15%
2020-04-1711.3211.4711.0011.13-1.85%-0.90%-4.47%6,488,60072,871,00053%11.230.28%11.33-2.31%11.57-1.61%11.650.12%-0.16%
2020-04-1611.1511.3711.0111.341.16%1.25%-2.55%6,375,10071,401,00051%11.20-2.06%11.59-0.81%11.76-0.79%11.640.20%-0.16%
2020-04-1511.5211.8411.1611.21-5.80%-1.97%-3.48%13,107,600149,880,000105%11.44-4.43%11.69-2.05%11.85-0.25%11.610.28%-0.18%
2020-04-1411.9912.3011.7011.900.34%-0.54%2.75%12,394,900148,311,000108%11.972.41%11.93-0.03%11.880.82%11.580.98%-0.20%
2020-04-1311.9111.9811.0011.860.00%1.52%3.40%12,405,200144,926,000108%11.68-3.22%11.940.24%11.790.61%11.470.04%-0.33%