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
2019-03-255.625.705.515.55-6.25%-0.75%-7.14%15,114,10084,525,000111%5.59-5.70%5.79-2.98%5.90-1.39%5.98-0.27%1.10%
2019-03-226.096.095.855.92-2.15%-0.17%-1.22%6,593,10039,100,00054%5.93-2.00%5.97-1.27%5.980.34%5.990.64%1.20%
2019-03-215.996.175.916.051.00%-0.02%1.60%8,245,60049,893,00067%6.052.16%6.051.34%5.960.42%5.960.64%1.24%
2019-03-206.086.085.815.99-1.80%1.13%1.23%8,283,50049,066,00064%5.92-3.44%5.970.45%5.93-1.87%5.920.85%1.33%
2019-03-195.876.405.796.104.27%-0.55%3.97%11,830,10072,565,00093%6.136.00%5.941.38%6.050.25%5.871.14%1.39%
2019-03-185.805.905.605.851.21%1.09%0.84%8,808,30050,972,00067%5.79-1.01%5.86-3.48%6.030.48%5.800.57%1.36%
2019-03-155.805.965.755.780.52%-1.13%0.21%9,617,50056,228,00075%5.85-1.22%6.07-0.46%6.000.81%5.770.56%1.39%
2019-03-146.116.175.735.75-4.01%-2.84%0.24%13,265,50078,510,000110%5.92-5.04%6.100.79%5.950.80%5.740.72%1.40%
2019-03-136.296.525.925.99-2.76%-3.88%5.18%26,050,800162,343,000247%6.233.15%6.054.74%5.914.18%5.703.40%1.41%
2019-03-125.686.165.626.1610.00%1.95%11.84%18,767,100113,386,000209%6.049.66%5.784.00%5.673.66%5.512.74%1.24%
2019-03-115.355.685.305.605.66%1.63%4.46%8,411,80046,351,00095%5.51-0.31%5.560.74%5.470.74%5.360.75%1.18%
2019-03-085.605.695.305.30-7.50%-4.11%-0.39%10,977,80060,677,000124%5.53-1.52%5.511.34%5.431.00%5.321.06%1.33%
2019-03-075.465.855.415.733.80%2.10%8.83%11,870,30066,622,000146%5.613.66%5.442.26%5.381.76%5.271.54%1.35%
2019-03-065.365.605.255.523.18%1.96%6.46%13,192,60071,422,000172%5.413.12%5.321.90%5.281.30%5.191.39%1.31%
2019-03-055.225.355.145.351.90%1.90%4.61%8,763,30046,010,000124%5.250.13%5.220.44%5.220.21%5.110.83%1.30%
2019-03-045.185.335.175.251.74%0.13%3.51%7,688,60040,310,000113%5.241.93%5.200.23%5.200.58%5.070.96%1.41%
2019-03-015.195.225.075.16-0.39%0.31%2.71%5,162,00026,551,00079%5.14-0.85%5.19-0.33%5.170.76%5.020.64%1.33%
2019-02-285.155.275.135.180.39%-0.15%3.77%4,239,20021,991,00067%5.19-0.46%5.200.52%5.140.86%4.990.81%1.22%
2019-02-275.205.315.105.160.00%-1.00%4.20%9,212,40048,014,000150%5.210.17%5.181.51%5.091.44%4.951.66%1.10%
2019-02-265.185.355.095.16-0.39%-0.83%5.93%10,654,40055,438,000186%5.201.72%5.102.39%5.021.91%4.872.12%0.91%
2019-02-255.005.234.995.184.02%1.27%8.60%9,561,60048,907,000187%5.124.62%4.982.68%4.932.29%4.772.27%0.61%
2019-02-224.824.984.764.983.32%1.86%6.78%5,929,20028,987,000123%4.890.89%4.850.35%4.821.01%4.661.28%0.30%
2019-02-214.824.914.794.82-1.03%-0.54%4.67%5,504,20026,673,000117%4.850.58%4.831.17%4.771.23%4.611.12%0.08%
2019-02-204.924.924.764.87-1.02%1.08%6.94%5,717,30027,545,000122%4.82-0.41%4.781.36%4.711.53%4.551.36%-0.13%
2019-02-194.694.944.694.925.58%1.69%9.50%6,324,10030,598,000142%4.844.25%4.712.86%4.642.29%4.491.86%-0.43%
2019-02-184.554.694.554.662.64%0.41%5.64%4,450,70020,654,00095%4.641.47%4.580.99%4.531.30%4.410.18%-0.82%
2019-02-154.544.614.504.540.22%-0.74%3.11%3,230,10014,774,00061%4.571.17%4.541.02%4.480.90%4.40-0.43%-1.02%
2019-02-144.554.574.494.53-0.66%0.20%2.44%3,698,50016,720,00069%4.52-0.18%4.491.04%4.440.50%4.42-0.43%-0.97%
2019-02-134.434.604.414.563.40%0.68%2.68%5,954,60026,970,000111%4.532.58%4.451.60%4.411.45%4.44-0.25%-0.94%
2019-02-124.394.474.374.410.00%-0.11%-0.94%4,348,20019,198,00082%4.420.87%4.380.14%4.350.86%4.45-0.87%-0.95%