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:
同洲电子( 002052.SZ 深证)
板块 :通讯设备_h   
所属成分指数: 中证500
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
2019-06-244.534.574.454.49-1.54%-0.04%0.42%17,819,70080,039,00081%4.49-1.25%4.500.42%4.460.38%4.470.43%0.00%
2019-06-214.514.634.484.562.24%0.24%2.43%27,909,300126,961,000130%4.552.71%4.481.66%4.450.54%4.450.91%-0.06%
2019-06-204.384.504.354.460.68%0.70%1.09%19,456,60086,165,00090%4.430.07%4.410.37%4.42-0.54%4.410.09%-0.34%
2019-06-194.404.484.364.433.02%0.09%0.50%20,066,50088,823,00091%4.432.36%4.39-0.63%4.45-0.80%4.410.14%-0.67%
2019-06-184.354.394.284.30-1.38%-0.56%-2.32%10,997,40047,553,00047%4.32-1.39%4.42-1.30%4.480.11%4.40-0.43%-0.93%
2019-06-174.474.484.304.360.00%-0.57%-1.38%13,107,80057,482,00049%4.39-2.19%4.48-1.00%4.480.49%4.42-0.34%-1.54%
2019-06-144.524.604.334.36-3.54%-2.74%-1.71%21,982,50098,541,00080%4.48-0.80%4.520.67%4.461.14%4.44-0.05%-1.69%
2019-06-134.504.584.434.52-0.66%0.02%1.85%23,361,500105,568,00084%4.52-0.57%4.491.35%4.410.53%4.44-0.20%-1.73%
2019-06-124.464.624.464.552.02%0.11%2.32%33,875,900153,974,000121%4.553.11%4.432.93%4.381.06%4.45-0.38%-1.72%
2019-06-114.254.554.244.464.69%1.18%-0.09%31,286,300137,913,000105%4.413.99%4.300.44%4.34-0.80%4.46-0.20%-1.73%
2019-06-104.204.324.144.262.16%0.50%-4.76%16,795,90071,190,00053%4.240.43%4.29-0.99%4.37-1.09%4.47-0.09%-1.74%
2019-06-064.374.394.164.17-5.23%-1.21%-6.86%25,519,600107,713,00073%4.22-3.85%4.33-2.39%4.42-1.05%4.48-1.93%-1.78%
2019-06-054.344.454.324.401.85%0.23%-3.61%22,989,400100,930,00059%4.390.37%4.43-0.94%4.47-0.82%4.57-3.26%-1.64%
2019-06-044.514.514.284.32-4.42%-1.23%-8.46%28,669,600125,390,00059%4.37-2.69%4.48-0.78%4.50-1.27%4.72-2.46%-1.31%
2019-06-034.414.684.254.520.67%0.56%-6.57%45,093,400202,689,00080%4.50-1.23%4.51-0.92%4.56-0.02%4.84-6.53%-1.08%
2019-05-314.514.644.484.490.67%-1.34%-13.25%27,189,600123,749,00037%4.551.20%4.55-0.91%4.560.80%5.18-1.82%0.08%
2019-05-304.564.634.424.46-2.62%-0.82%-15.40%25,846,500116,239,00030%4.50-2.41%4.600.31%4.53-2.27%5.27-0.45%0.61%
2019-05-294.534.704.534.580.22%-0.61%-13.52%27,216,600125,426,00030%4.61-0.84%4.581.51%4.63-4.20%5.30-0.11%0.70%
2019-05-284.624.784.494.570.22%-1.66%-13.81%41,483,100192,774,00044%4.653.68%4.51-2.55%4.83-2.70%5.30-0.47%0.82%
2019-05-274.364.584.364.564.83%1.74%-14.40%35,788,200160,411,00033%4.481.33%4.63-6.07%4.97-7.59%5.33-0.30%1.23%
2019-05-244.444.564.284.35-6.85%-1.65%-18.59%48,942,300216,467,00044%4.42-8.80%4.93-3.90%5.38-2.63%5.34-0.45%1.28%
2019-05-235.065.144.674.67-10.02%-3.71%-12.99%70,755,900343,131,00072%4.85-7.73%5.13-8.49%5.52-0.90%5.37-0.50%1.19%
2019-05-225.225.475.045.19-1.52%-1.26%-3.78%93,347,300490,647,000110%5.260.96%5.61-1.89%5.570.27%5.39-0.02%1.06%
2019-05-215.165.455.015.27-4.18%1.23%-2.32%107,002,500557,097,000139%5.21-14.16%5.71-0.97%5.56-0.13%5.40-0.19%0.88%
2019-05-206.306.405.485.50-5.50%-9.32%1.76%164,307,100996,537,000286%6.076.76%5.777.27%5.564.86%5.415.14%0.75%
2019-05-175.355.825.305.8210.02%2.45%13.21%102,623,100582,977,000226%5.688.21%5.383.03%5.313.49%5.143.40%0.09%
2019-05-165.085.505.015.292.52%0.76%6.40%75,570,000396,728,000182%5.252.32%5.221.14%5.131.47%4.970.53%-0.34%
2019-05-155.075.304.985.16-0.39%0.57%4.33%85,107,300436,696,000210%5.13-2.60%5.161.77%5.051.51%4.951.02%-0.39%
2019-05-145.095.594.905.181.97%-1.67%5.80%116,639,300614,473,000359%5.277.38%5.079.17%4.989.46%4.903.62%-0.51%
2019-05-134.885.084.675.080.00%3.55%7.51%37,833,400185,619,000155%4.919.12%4.656.49%4.555.62%4.730.21%-0.90%