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:
欢瑞世纪( 000892.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
2020-05-283.793.823.713.75-1.06%0.00%0.00%4,705,70017,686,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-273.843.853.763.79-0.79%0.08%-1.84%6,238,60023,625,00067%3.79-0.03%3.770.24%3.77-0.03%3.86-0.90%-0.52%
2020-05-263.753.823.753.821.33%0.84%-1.95%6,578,00024,917,00063%3.791.66%3.760.08%3.77-0.37%3.90-1.37%-0.42%
2020-05-253.763.773.673.770.53%1.18%-4.56%4,926,30018,355,00040%3.73-0.90%3.76-0.50%3.79-0.63%3.95-1.05%-0.23%
2020-05-223.753.793.723.750.00%-0.27%-6.06%6,074,60022,839,00046%3.76-0.50%3.78-0.63%3.81-1.19%3.99-0.80%-0.07%
2020-05-213.763.813.733.75-0.27%-0.77%-6.81%6,856,00025,906,00047%3.78-0.16%3.80-0.60%3.86-1.33%4.02-0.40%0.07%
2020-05-203.843.843.733.76-1.31%-0.66%-6.93%9,824,60037,191,00066%3.79-1.20%3.82-1.65%3.91-1.36%4.04-0.39%0.12%
2020-05-193.893.923.783.81-1.55%-0.55%-6.07%10,111,80038,743,00067%3.83-0.44%3.89-1.72%3.96-1.79%4.06-0.20%0.13%
2020-05-183.943.963.783.87-1.53%0.57%-4.77%13,239,80050,943,00089%3.85-2.95%3.96-1.74%4.03-1.61%4.06-0.32%0.11%
2020-05-154.044.073.893.93-2.96%-0.88%-3.61%14,118,50055,985,000103%3.97-2.29%4.03-1.88%4.10-0.92%4.080.12%0.09%
2020-05-144.084.124.014.05-1.46%-0.20%-0.54%12,783,10051,880,000100%4.060.10%4.10-1.04%4.14-0.12%4.070.07%-0.03%
2020-05-134.094.124.004.11-0.96%1.38%1.01%15,806,70064,087,000133%4.05-2.81%4.15-0.86%4.140.05%4.070.12%-0.06%
2020-05-124.104.404.024.151.22%-0.50%2.12%19,846,80082,781,000181%4.17-0.83%4.180.51%4.140.93%4.060.52%-0.16%
2020-05-114.234.424.084.10-1.68%-2.52%1.41%15,725,20066,142,000164%4.210.82%4.161.54%4.101.41%4.040.60%-0.29%
2020-05-084.104.314.054.171.96%-0.05%3.76%16,261,00067,840,000188%4.172.41%4.102.09%4.052.17%4.020.60%-0.41%
2020-05-074.104.124.014.090.25%0.39%2.38%9,968,30040,609,000128%4.071.19%4.011.29%3.960.74%4.000.03%-0.49%
2020-05-063.914.093.864.083.55%1.34%2.15%13,270,30053,429,000180%4.032.55%3.962.35%3.930.49%3.99-0.23%-0.50%
2020-04-303.883.983.883.942.87%0.36%-1.57%8,629,80033,881,000126%3.931.08%3.870.26%3.91-0.74%4.00-0.47%-0.45%
2020-04-293.823.973.803.83-0.52%-1.39%-4.77%6,578,20025,552,00099%3.882.10%3.86-1.30%3.94-0.93%4.02-0.50%-0.40%
2020-04-283.883.923.683.85-1.28%1.21%-4.75%8,100,70030,816,000120%3.80-3.62%3.91-2.40%3.98-1.73%4.04-1.00%-0.37%
2020-04-274.004.023.903.90-1.27%-1.19%-4.48%3,768,80014,875,00057%3.95-1.00%4.01-0.87%4.05-0.61%4.08-0.29%-0.29%
2020-04-244.034.053.913.95-2.23%-0.93%-3.54%10,084,60040,207,000153%3.99-2.11%4.04-1.37%4.07-1.14%4.10-0.87%-0.39%
2020-04-234.184.184.034.04-2.88%-0.81%-2.20%7,236,70029,476,000117%4.07-0.88%4.10-0.58%4.12-0.17%4.13-0.72%-0.40%
2020-04-224.054.164.004.161.22%1.24%-0.02%5,521,70022,690,00091%4.11-0.36%4.12-0.44%4.130.15%4.16-0.60%-0.37%
2020-04-214.184.204.064.11-1.44%-0.34%-1.82%5,851,80024,133,00093%4.12-0.36%4.140.24%4.12-0.02%4.19-0.26%-0.32%
2020-04-204.124.194.094.171.21%0.75%-0.64%4,935,20020,429,00077%4.14-0.53%4.130.46%4.120.02%4.20-0.02%-0.34%
2020-04-174.164.214.114.12-0.48%-0.99%-1.86%6,015,40025,033,00093%4.161.64%4.110.22%4.12-0.53%4.200.24%-0.46%
2020-04-164.044.173.994.141.97%1.12%-1.15%5,861,30023,998,00090%4.090.27%4.10-0.27%4.14-1.22%4.190.05%-0.54%
2020-04-154.144.154.024.06-1.93%-0.56%-3.01%6,139,00025,063,00094%4.08-1.07%4.12-1.46%4.19-1.20%4.19-0.17%-0.66%
2020-04-144.144.214.064.140.00%0.31%-1.26%7,865,40032,458,000119%4.13-0.36%4.18-2.06%4.24-0.66%4.19-0.29%-0.65%