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
2019-06-247.457.477.107.30-5.44%0.65%-6.65%40,648,600294,816,000107%7.25-5.60%7.44-2.00%7.48-1.12%7.82-1.00%-0.43%
2019-06-217.687.777.597.720.65%0.48%-2.27%28,474,900218,776,00077%7.683.06%7.590.93%7.56-0.84%7.900.09%-0.28%
2019-06-207.537.687.207.671.99%2.88%-2.81%30,882,100230,217,00079%7.46-2.59%7.52-0.49%7.62-2.18%7.89-0.52%-0.28%
2019-06-197.707.787.507.520.53%-1.74%-5.21%23,881,600182,756,00060%7.652.88%7.56-1.64%7.79-2.14%7.93-0.15%-0.20%
2019-06-187.467.557.337.481.08%0.55%-5.85%13,947,000103,751,00031%7.44-1.16%7.68-2.46%7.96-1.00%7.95-0.61%-0.15%
2019-06-177.567.707.407.40-2.12%-1.67%-7.43%21,452,300161,459,00044%7.53-4.04%7.88-2.63%8.04-0.29%7.99-1.67%-0.02%
2019-06-148.208.207.537.56-8.14%-3.61%-7.01%42,323,500331,926,00076%7.84-3.53%8.09-1.06%8.070.30%8.13-0.55%0.38%
2019-06-138.108.277.928.230.37%1.23%0.67%35,654,400289,871,00060%8.13-1.55%8.180.80%8.040.39%8.18-0.45%0.60%
2019-06-128.198.488.108.20-0.49%-0.70%-0.15%53,953,000445,560,00086%8.261.57%8.112.13%8.011.01%8.210.35%0.89%
2019-06-118.038.357.858.241.73%1.35%0.70%58,639,500476,744,00088%8.132.56%7.941.10%7.93-0.23%8.180.23%1.09%
2019-06-107.708.107.608.106.44%2.18%-0.78%47,994,600380,432,00075%7.933.23%7.860.13%7.95-2.84%8.160.46%1.11%
2019-06-067.857.887.507.61-2.93%-0.90%-6.36%38,764,000297,652,00060%7.68-3.26%7.85-2.21%8.18-0.99%8.130.10%1.10%
2019-06-057.918.107.807.841.29%-1.23%-3.44%43,599,900346,101,00070%7.940.53%8.02-3.60%8.26-0.90%8.120.33%1.21%
2019-06-048.188.237.627.74-5.72%-1.98%-4.35%52,041,900410,934,00082%7.90-3.65%8.32-0.86%8.340.13%8.090.30%1.37%
2019-06-038.508.607.958.21-3.07%0.18%1.76%60,596,500496,618,000103%8.20-5.03%8.40-0.71%8.330.31%8.070.74%1.45%
2019-05-318.238.988.168.472.29%-1.84%5.76%98,758,000852,209,000185%8.634.22%8.462.57%8.302.81%8.012.31%1.58%
2019-05-308.708.708.008.28-5.05%0.00%5.77%93,697,700775,826,000189%8.28-1.99%8.241.32%8.081.93%7.831.65%1.54%
2019-05-297.968.727.968.729.96%3.22%13.23%77,583,900655,402,000190%8.455.27%8.145.28%7.923.07%7.702.41%1.39%
2019-05-287.978.277.857.934.48%-1.18%5.45%87,356,000701,003,000241%8.038.58%7.734.67%7.693.11%7.522.33%1.11%
2019-05-276.937.596.937.5910.00%2.69%3.28%19,239,200142,204,00061%7.393.62%7.38-1.49%7.450.05%7.350.44%0.76%
2019-05-247.267.426.896.90-7.38%-3.27%-5.70%32,345,500230,710,00097%7.13-5.87%7.50-0.66%7.45-0.25%7.320.44%0.52%
2019-05-237.597.947.287.45-3.87%-1.69%2.26%41,053,500311,088,000136%7.58-1.03%7.550.75%7.470.89%7.291.14%0.18%
2019-05-227.337.997.277.754.73%1.21%7.59%52,085,800398,818,000193%7.664.49%7.491.91%7.401.84%7.201.92%-0.14%
2019-05-217.507.507.147.40-0.40%0.98%4.71%32,428,400237,642,000136%7.33-1.00%7.350.67%7.270.75%7.071.16%-0.43%
2019-05-207.237.657.237.433.48%0.38%6.36%39,533,300292,642,000184%7.401.12%7.301.69%7.221.52%6.991.97%-0.69%
2019-05-177.087.557.087.182.28%-1.91%4.80%47,869,300350,415,000247%7.324.13%7.183.07%7.113.03%6.851.95%-1.01%
2019-05-166.907.116.907.020.72%-0.14%4.46%18,148,600127,591,000110%7.031.55%6.970.09%6.901.31%6.720.19%-1.23%
2019-05-156.956.986.836.971.01%0.68%3.92%15,596,100107,975,00091%6.92-0.16%6.961.50%6.811.13%6.71-0.42%-1.32%
2019-05-146.877.076.846.90-1.85%-0.49%2.45%16,412,300113,807,00096%6.93-0.89%6.861.59%6.731.52%6.74-1.25%-1.29%
2019-05-136.707.156.647.030.00%0.49%3.08%27,580,400192,951,000151%7.005.44%6.753.61%6.632.73%6.82-1.96%-1.18%