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:
*ST同洲( 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
2020-05-281.281.311.241.24-4.62%-1.74%-1.82%19,949,80025,184,00095%1.26-1.79%1.260.88%1.251.21%1.26-1.64%-2.58%
2020-05-271.251.331.241.302.36%1.17%1.25%18,466,10023,720,00081%1.293.38%1.251.05%1.241.06%1.28-2.43%-3.08%
2020-05-261.211.281.211.271.60%2.17%-3.50%16,753,80020,823,00058%1.240.57%1.241.31%1.23-0.57%1.32-0.45%-4.08%
2020-05-251.281.281.201.25-0.79%1.13%-5.45%22,926,40028,330,00084%1.24-0.48%1.220.66%1.23-1.44%1.32-0.75%-4.22%
2020-05-221.201.261.191.265.00%1.45%-5.41%20,938,50026,002,00083%1.243.85%1.22-0.98%1.25-1.81%1.33-0.89%-4.39%
2020-05-211.171.241.151.200.00%0.33%-10.71%24,382,70029,170,000101%1.20-1.32%1.23-3.46%1.27-3.71%1.34-1.47%-4.43%
2020-05-201.241.241.201.20-4.76%-0.99%-12.02%16,825,10020,386,00078%1.21-4.04%1.27-3.27%1.32-3.64%1.36-1.23%-4.45%
2020-05-191.311.331.251.26-4.55%-0.24%-8.76%28,981,20036,617,000152%1.26-4.82%1.32-3.87%1.37-1.65%1.38-4.82%-4.43%
2020-05-181.391.391.321.32-5.04%-0.53%-9.03%23,297,30030,907,000133%1.33-4.53%1.37-2.84%1.40-1.20%1.45-5.72%-4.16%
2020-05-151.381.411.381.390.72%0.00%-9.68%16,185,00022,505,00090%1.390.43%1.41-0.28%1.41-0.42%1.54-6.39%-3.98%
2020-05-141.381.411.371.38-4.17%-0.29%-16.06%38,013,70052,624,000180%1.38-3.08%1.41-1.47%1.42-1.66%1.64-6.59%-3.81%
2020-05-131.391.531.391.44-1.37%0.84%-18.18%60,567,20086,518,000323%1.43-2.19%1.43-7.19%1.44-9.76%1.76-12.53%-3.35%
2020-05-121.461.461.461.46-5.19%0.00%-27.44%1,362,7001,990,0009%1.46-5.20%1.54-3.50%1.60-13.29%2.01-1.81%-2.42%
2020-05-111.541.541.541.54-4.94%0.00%-24.84%2,355,9003,629,00016%1.54-4.94%1.60-5.16%1.84-2.64%2.05-2.43%-2.30%
2020-05-081.621.621.621.62-4.71%0.00%-22.86%1,618,3002,622,00010%1.62-4.76%1.69-11.77%1.89-3.52%2.10-1.36%-2.14%
2020-05-071.701.701.701.70-5.03%-0.06%-20.15%1,059,1001,801,0006%1.70-4.97%1.910.16%1.96-2.44%2.13-1.66%-2.01%
2020-05-061.791.791.791.79-4.79%0.00%-17.32%925,1001,656,0005%1.79-7.54%1.91-3.00%2.01-1.66%2.17-1.01%-1.84%
2020-04-291.901.981.871.88-2.59%-2.89%-14.04%13,676,20026,479,00083%1.942.00%1.97-2.96%2.05-2.39%2.19-2.15%-1.71%
2020-04-282.032.031.841.93-5.39%1.69%-13.65%25,248,80047,926,000152%1.90-6.73%2.03-5.32%2.10-5.33%2.24-3.87%-1.51%
2020-04-272.202.202.022.04-8.93%0.25%-12.26%32,763,50066,683,000231%2.04-10.59%2.14-8.03%2.21-6.23%2.33-4.67%-1.13%
2020-04-242.352.352.232.24-4.27%-1.58%-8.16%12,382,20028,180,000112%2.28-3.85%2.33-1.69%2.36-2.20%2.44-2.01%-0.72%
2020-04-232.422.422.342.34-2.90%-1.14%-5.99%8,289,00019,619,00073%2.370.00%2.37-0.88%2.41-0.94%2.49-3.19%-0.57%
2020-04-222.362.422.302.411.69%1.82%-6.26%8,955,40021,194,00062%2.37-0.17%2.39-1.89%2.44-1.22%2.57-0.62%-0.17%
2020-04-212.462.472.342.37-3.27%-0.04%-8.39%15,300,90036,286,000104%2.37-3.26%2.44-2.25%2.47-1.87%2.59-0.88%-0.15%
2020-04-202.472.482.432.45-0.81%-0.04%-6.13%8,256,10020,235,00058%2.45-2.31%2.49-1.07%2.51-0.48%2.61-0.08%-0.12%
2020-04-172.562.572.462.47-2.76%-1.55%-5.44%11,769,90029,529,00085%2.51-0.04%2.52-0.59%2.53-1.44%2.610.12%-0.21%
2020-04-162.472.552.472.541.20%1.20%-2.64%8,373,60021,014,00061%2.51-1.18%2.53-0.04%2.56-3.68%2.610.23%-0.34%
2020-04-152.552.602.502.51-2.33%-1.18%-3.57%9,568,40024,308,00069%2.54-0.47%2.54-1.71%2.66-0.23%2.60-0.08%-0.54%
2020-04-142.522.582.512.572.80%0.71%-1.34%8,386,00021,401,00060%2.551.31%2.58-4.27%2.670.11%2.61-0.12%-0.65%
2020-04-132.602.622.492.500.00%-0.75%-4.14%11,480,20028,914,00079%2.52-4.33%2.69-0.59%2.66-0.08%2.61-0.61%-0.82%