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
2019-06-193.893.943.843.861.05%-1.15%0.73%4,586,60017,911,000127%3.912.60%3.840.58%3.860.03%3.830.18%-0.36%
2019-06-183.813.843.763.820.79%0.37%-0.13%3,204,20012,195,00090%3.810.53%3.82-0.99%3.860.10%3.83-0.29%-0.43%
2019-06-173.793.823.753.79-0.26%0.11%-1.20%3,158,20011,958,00087%3.79-2.07%3.86-1.03%3.860.31%3.84-0.39%-0.42%
2019-06-143.943.953.763.80-3.55%-1.71%-1.32%3,335,60012,895,00094%3.87-1.02%3.900.70%3.840.73%3.85-0.23%-0.47%
2019-06-133.913.953.843.940.77%0.87%2.07%4,167,10016,277,000117%3.91-0.31%3.871.47%3.820.34%3.86-0.34%-0.56%
2019-06-123.873.963.873.910.51%-0.20%0.96%3,515,30013,772,00097%3.922.92%3.821.60%3.800.32%3.87-0.36%-0.65%
2019-06-113.733.903.673.894.57%2.18%0.08%4,878,80018,575,000131%3.812.42%3.76-0.13%3.79-0.58%3.89-0.56%-0.66%
2019-06-103.693.773.673.721.36%0.08%-4.83%3,262,90012,127,00086%3.72-0.11%3.76-1.26%3.81-1.19%3.91-0.43%-0.68%
2019-06-063.843.843.653.67-4.43%-1.37%-6.52%3,894,30014,492,000106%3.72-3.73%3.81-1.98%3.86-1.41%3.93-0.68%-0.71%
2019-06-053.853.903.823.840.26%-0.65%-2.86%2,748,60010,622,00077%3.87-0.03%3.89-0.74%3.91-0.74%3.95-0.48%-0.70%
2019-06-043.893.943.803.83-2.05%-0.93%-3.58%3,198,10012,364,00088%3.87-1.33%3.91-0.74%3.94-0.96%3.97-0.53%-0.70%
2019-06-033.953.973.853.91-0.76%-0.20%-2.08%3,498,80013,707,00096%3.92-1.16%3.94-0.76%3.98-0.28%3.99-0.20%-0.72%
2019-05-313.954.003.923.94-0.25%-0.61%-1.52%2,841,10011,263,00076%3.960.30%3.97-0.77%3.990.18%4.00-0.92%-0.87%
2019-05-304.014.013.913.95-1.25%-0.05%-2.18%3,730,60014,742,00087%3.95-1.08%4.00-0.15%3.99-0.05%4.04-1.10%-1.06%
2019-05-294.024.033.954.00-0.99%0.13%-2.03%4,809,10019,211,000108%4.00-1.99%4.010.45%3.99-0.40%4.08-1.23%-1.02%
2019-05-284.034.124.024.04-0.25%-0.88%-2.27%3,366,10013,719,00072%4.082.49%3.990.94%4.00-0.05%4.13-0.51%-1.01%
2019-05-273.884.073.864.054.38%1.84%-2.53%4,461,60017,746,00092%3.982.05%3.96-0.83%4.01-0.13%4.16-0.76%-1.22%
2019-05-243.923.953.863.88-1.02%-0.44%-7.33%2,233,0008,701,00045%3.90-1.64%3.99-1.31%4.01-1.72%4.19-0.66%-1.32%
2019-05-234.064.063.893.92-3.21%-1.06%-7.00%3,792,60015,025,00073%3.96-3.06%4.04-0.17%4.08-1.83%4.22-0.64%-1.35%
2019-05-224.094.154.024.05-0.98%-0.91%-4.53%3,060,70012,509,00059%4.090.07%4.05-1.41%4.16-1.33%4.24-0.42%-1.40%
2019-05-214.054.123.984.091.24%0.15%-3.99%3,648,30014,898,00068%4.082.15%4.11-1.82%4.21-0.73%4.26-0.77%-1.47%
2019-05-204.054.063.944.04-0.74%1.05%-5.89%4,962,00019,836,00083%4.00-4.51%4.18-2.50%4.24-1.33%4.29-1.67%-1.52%
2019-05-174.364.364.044.07-6.44%-2.79%-6.78%7,700,70032,245,000124%4.19-3.59%4.29-1.31%4.30-0.88%4.37-2.78%-1.51%
2019-05-164.334.384.314.35-0.46%0.16%-3.14%5,391,40023,417,00077%4.34-0.37%4.350.07%4.340.23%4.49-0.71%-1.36%
2019-05-154.374.424.334.370.69%0.25%-3.38%6,885,90030,019,00096%4.360.81%4.340.44%4.330.16%4.52-1.16%-1.41%
2019-05-144.264.374.244.340.46%0.37%-5.16%3,888,70016,815,00051%4.32-0.23%4.320.26%4.32-0.62%4.58-2.58%-1.39%
2019-05-134.304.384.284.32-0.92%-0.32%-8.03%3,846,90016,673,00039%4.330.37%4.31-0.09%4.35-1.74%4.70-1.82%-1.32%
2019-05-104.304.384.144.362.35%0.97%-8.86%5,371,20023,191,00048%4.320.63%4.32-1.01%4.43-3.47%4.78-0.99%-1.24%
2019-05-094.304.354.254.26-1.39%-0.72%-11.84%4,670,30020,042,00041%4.29-1.20%4.36-2.68%4.58-1.04%4.83-1.13%-1.21%
2019-05-084.304.424.254.320.00%-0.53%-11.60%4,653,30020,207,00040%4.34-1.59%4.48-3.86%4.63-1.34%4.89-1.05%-1.13%