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
2019-03-2511.0511.4710.9211.270.36%0.42%-0.55%8,818,10098,969,00078%11.220.06%11.32-0.33%11.320.41%11.33-0.42%-0.60%
2019-03-2211.3911.4611.0111.23-1.49%0.12%-1.32%9,940,800111,500,00084%11.22-2.30%11.36-0.18%11.270.47%11.38-0.94%-0.67%
2019-03-2111.4211.6211.3311.40-0.26%-0.70%-0.77%11,490,700131,908,00092%11.481.14%11.381.42%11.221.15%11.49-1.88%-0.61%
2019-03-2011.3111.5111.0211.431.42%0.70%-2.37%12,763,100144,870,00085%11.350.66%11.221.51%11.09-0.34%11.71-0.75%-0.29%
2019-03-1911.3011.4711.1511.27-0.09%-0.06%-4.46%9,101,800102,639,00057%11.282.57%11.051.26%11.13-1.89%11.80-0.54%-0.12%
2019-03-1810.9611.2810.7011.283.77%2.60%-4.89%10,225,300112,414,00057%10.991.25%10.91-1.97%11.34-1.13%11.86-0.55%0.03%
2019-03-1510.8710.9910.7010.871.02%0.11%-8.85%7,834,00085,063,00040%10.86-0.09%11.13-3.42%11.47-1.73%11.93-0.23%0.18%
2019-03-1411.1511.3610.4110.76-3.06%-0.99%-9.99%9,606,500104,406,00049%10.87-5.28%11.53-1.61%11.68-2.96%11.95-0.35%0.27%
2019-03-1311.9311.9311.0111.10-7.04%-3.26%-7.47%13,611,300156,177,00071%11.47-3.77%11.71-1.46%12.03-0.80%12.00-0.13%0.38%
2019-03-1211.8612.3011.7311.940.93%0.13%-0.59%17,550,500209,280,00091%11.922.10%11.89-2.42%12.13-0.13%12.01-0.19%0.49%
2019-03-1111.4011.8411.1711.832.25%1.29%-1.70%13,215,300154,342,00064%11.68-2.63%12.18-0.68%12.15-0.21%12.03-1.14%0.67%
2019-03-0811.7012.4411.5711.57-9.96%-3.54%-4.95%19,074,400228,804,00086%12.00-4.13%12.270.00%12.170.18%12.17-0.30%1.11%
2019-03-0712.0513.4311.8012.855.24%2.70%5.25%30,906,000386,701,000134%12.513.06%12.271.73%12.151.60%12.211.33%1.50%
2019-03-0612.2712.5511.9312.21-0.89%0.57%1.34%20,256,000245,918,00086%12.140.77%12.060.96%11.960.67%12.050.88%1.65%
2019-03-0511.8212.3211.6112.323.10%2.26%3.15%23,413,900282,091,000102%12.050.51%11.940.98%11.88-0.25%11.940.99%1.64%
2019-03-0411.7012.2211.6711.952.66%-0.31%1.04%20,733,700248,530,00093%11.993.38%11.830.73%11.91-2.20%11.830.95%1.65%
2019-03-0111.7711.9011.4511.64-0.26%0.39%-0.65%9,787,000113,481,00043%11.60-1.29%11.74-1.59%12.18-0.68%11.720.71%1.63%
2019-02-2811.5912.1511.4211.67-2.67%-0.65%0.31%13,654,000160,380,00060%11.75-0.47%11.93-3.16%12.261.29%11.630.74%1.59%
2019-02-2711.7012.3211.3511.990.25%1.60%3.82%21,895,400258,387,00098%11.80-2.67%12.32-0.96%12.100.98%11.550.97%1.51%
2019-02-2612.6412.6411.5811.96-6.56%-1.36%4.56%27,456,200332,904,000131%12.13-5.64%12.442.26%11.991.84%11.441.60%1.42%
2019-02-2512.5113.2512.5112.802.40%-0.39%13.70%31,363,100403,023,000167%12.854.32%12.164.75%11.774.10%11.263.22%1.19%
2019-02-2211.8812.7611.5612.506.66%1.48%14.61%35,829,200441,349,000204%12.328.65%11.616.21%11.314.82%10.913.66%0.78%
2019-02-2110.7611.7210.5811.7210.05%3.38%11.39%32,798,400371,845,000203%11.348.57%10.933.80%10.792.98%10.522.83%0.21%
2019-02-2010.6010.6510.2010.650.85%1.99%4.09%13,972,200145,896,00090%10.44-1.10%10.530.14%10.470.03%10.230.78%-0.38%
2019-02-1910.7210.8710.2210.56-0.94%0.02%4.01%17,260,800182,237,000117%10.56-0.20%10.520.62%10.470.29%10.151.06%-0.70%
2019-02-1810.4110.7310.3110.663.90%0.77%6.10%16,936,100179,168,000122%10.581.72%10.450.52%10.441.03%10.050.73%-1.12%
2019-02-1510.2810.5810.2010.26-1.35%-1.35%2.87%15,025,800156,273,000114%10.400.47%10.40-0.08%10.341.37%9.970.30%-1.32%
2019-02-1410.3010.5910.1810.400.10%0.47%4.59%13,856,900143,437,000106%10.35-0.80%10.410.91%10.201.97%9.94-0.02%-1.76%
2019-02-1310.2810.7410.0910.390.87%-0.42%4.46%16,972,900177,096,000135%10.430.13%10.312.47%10.002.03%9.950.02%-1.83%
2019-02-1210.1510.8810.0910.300.00%-1.16%3.58%19,316,500201,289,000159%10.423.67%10.064.40%9.802.73%9.94-0.70%-1.80%