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:
远 望 谷( 002161.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
2019-12-069.139.198.989.11-0.55%0.22%2.80%32,208,100292,785,00098%9.09-0.09%9.060.34%9.030.36%8.860.49%0.23%
2019-12-058.949.238.939.162.35%0.68%3.87%38,431,300349,652,000118%9.101.40%9.030.49%9.000.73%8.820.38%0.08%
2019-12-049.029.118.878.95-1.97%-0.25%1.87%28,084,500251,986,00089%8.97-0.32%8.990.16%8.930.71%8.79-0.05%-0.03%
2019-12-038.919.168.799.131.90%1.43%3.87%38,191,800343,776,000115%9.000.28%8.970.79%8.870.90%8.790.34%-0.12%
2019-12-028.959.108.888.96-0.67%-0.18%2.28%30,535,000274,088,00093%8.980.43%8.901.14%8.791.15%8.760.52%-0.26%
2019-11-298.789.048.769.021.92%0.92%3.50%40,975,600366,240,000121%8.941.59%8.801.46%8.690.86%8.720.59%-0.47%
2019-11-288.698.948.648.851.72%0.59%2.15%37,396,600329,019,000112%8.801.56%8.671.65%8.620.13%8.660.22%-0.59%
2019-11-278.378.828.328.704.19%0.43%0.64%39,636,100343,377,000119%8.662.22%8.530.24%8.61-0.96%8.650.17%-0.61%
2019-11-268.518.668.308.35-3.02%-1.47%-3.24%20,959,600177,627,00064%8.480.99%8.51-1.17%8.69-0.41%8.63-0.02%-0.60%
2019-11-258.508.618.168.611.53%2.60%-0.25%27,639,900231,946,00080%8.39-2.87%8.61-2.28%8.73-0.11%8.63-0.31%-0.59%
2019-11-228.828.898.428.48-3.75%-1.85%-2.07%32,519,900280,965,00091%8.64-2.12%8.82-0.29%8.740.36%8.66-1.05%-0.56%
2019-11-218.838.978.728.81-0.90%-0.19%0.67%24,879,700219,610,00066%8.83-1.22%8.841.12%8.710.36%8.75-0.73%-0.39%
2019-11-208.749.148.708.891.14%-0.51%0.85%44,743,500399,835,000115%8.942.36%8.741.88%8.671.14%8.82-0.90%-0.23%
2019-11-198.668.828.638.790.57%0.69%-1.18%34,707,100302,980,00083%8.732.07%8.580.42%8.580.40%8.90-1.09%-0.06%
2019-11-188.238.758.188.746.33%2.19%-2.81%43,456,100371,697,00097%8.551.18%8.550.20%8.54-0.44%8.99-1.60%0.16%
2019-11-158.588.648.218.22-4.86%-2.76%-10.06%30,338,700256,457,00060%8.45-1.95%8.53-0.41%8.58-2.41%9.14-0.60%0.49%
2019-11-148.478.768.458.641.65%0.22%-6.03%33,626,100289,896,00058%8.621.41%8.56-0.45%8.79-1.69%9.19-0.02%0.68%
2019-11-138.588.638.368.50-1.62%-0.01%-7.57%28,615,700243,275,00045%8.50-0.69%8.60-3.25%8.94-1.98%9.200.35%0.78%
2019-11-128.578.748.368.640.82%0.93%-5.72%35,167,800301,045,00053%8.56-1.58%8.89-2.55%9.12-1.85%9.160.09%0.80%
2019-11-118.758.978.458.57-3.92%-1.46%-6.40%46,741,300406,489,00069%8.70-6.01%9.13-2.73%9.30-1.86%9.16-0.01%0.86%
2019-11-089.519.588.908.92-5.61%-3.60%-2.59%57,637,900533,325,00086%9.25-2.05%9.38-1.25%9.470.38%9.160.59%0.97%
2019-11-079.379.609.269.45-0.21%0.03%3.81%39,251,000370,799,00061%9.45-0.17%9.50-0.43%9.441.06%9.100.88%0.96%
2019-11-069.479.799.169.47-1.04%0.07%4.94%58,125,300550,049,00088%9.46-1.21%9.541.21%9.341.60%9.020.85%0.93%
2019-11-059.659.809.429.57-1.24%-0.09%6.95%52,749,700505,286,00080%9.580.08%9.431.80%9.191.40%8.951.12%0.97%
2019-11-049.299.909.249.692.54%1.24%9.50%84,872,700812,349,000127%9.573.75%9.263.23%9.061.67%8.851.68%0.96%
2019-11-018.609.718.439.457.02%2.44%8.58%100,091,700923,390,000153%9.232.95%8.972.30%8.911.77%8.701.33%0.84%
2019-10-318.659.168.618.830.91%-1.46%2.81%76,681,100687,165,000119%8.964.47%8.770.30%8.761.25%8.590.89%0.91%
2019-10-308.398.948.068.752.70%2.01%2.78%63,738,300546,739,00099%8.58-1.65%8.740.05%8.65-0.17%8.510.56%0.99%
2019-10-298.868.958.528.52-5.44%-2.32%0.64%60,502,900527,719,00095%8.72-1.90%8.740.98%8.670.74%8.470.71%1.19%
2019-10-288.699.188.519.010.00%1.34%7.19%78,295,400696,161,000130%8.894.69%8.651.17%8.601.86%8.411.12%1.18%