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
2020-06-047.557.637.477.580.93%0.38%2.23%9,727,90073,455,00073%7.55-0.30%7.570.75%7.480.82%7.42-1.37%-0.80%
2020-06-037.657.677.507.51-1.57%-0.84%-0.11%12,322,20093,326,00080%7.57-0.12%7.521.02%7.420.83%7.52-0.15%-0.69%
2020-06-027.457.667.447.632.83%0.62%1.34%19,240,600145,897,000124%7.582.52%7.442.20%7.361.20%7.53-0.21%-0.74%
2020-06-017.217.467.217.422.91%0.31%-1.66%16,294,300120,528,000108%7.402.40%7.281.14%7.270.57%7.55-0.66%-0.73%
2020-05-297.187.307.157.210.56%-0.19%-5.07%9,210,30066,536,00060%7.221.06%7.20-0.33%7.23-1.62%7.60-0.75%-0.66%
2020-05-287.247.287.057.17-0.28%0.31%-6.30%10,191,90072,854,00064%7.15-1.07%7.22-0.47%7.35-3.19%7.65-0.91%-0.53%
2020-05-277.397.407.157.19-1.78%-0.48%-6.89%10,776,70077,863,00068%7.23-0.93%7.26-2.24%7.59-0.78%7.72-0.76%-0.46%
2020-05-267.237.357.227.321.53%0.37%-5.92%10,669,10077,814,00069%7.290.54%7.42-3.61%7.65-0.83%7.78-0.78%-0.46%
2020-05-257.517.537.157.21-4.50%-0.61%-8.06%16,948,200122,936,000106%7.25-4.97%7.70-1.56%7.72-1.52%7.84-1.32%-0.48%
2020-05-227.887.897.537.55-5.27%-1.09%-5.00%20,231,100154,421,000135%7.63-4.70%7.82-0.94%7.84-1.05%7.95-1.06%-0.42%
2020-05-217.758.287.737.974.32%-0.49%-0.77%29,051,200232,659,000209%8.013.93%7.901.09%7.920.08%8.03-0.32%-0.38%
2020-05-207.817.837.627.64-2.68%-0.86%-5.19%12,979,400100,023,000100%7.71-1.56%7.81-1.41%7.91-0.99%8.06-0.64%-0.42%
2020-05-197.917.937.747.850.13%0.28%-3.21%11,323,20088,636,00084%7.83-0.87%7.92-1.17%7.99-0.62%8.11-0.14%-0.49%
2020-05-188.098.137.817.84-2.85%-0.72%-3.46%13,764,700108,705,00098%7.90-2.02%8.02-0.99%8.04-0.96%8.120.06%-0.61%
2020-05-158.128.157.968.070.37%0.12%-0.57%10,603,70085,463,00076%8.06-0.90%8.100.00%8.12-0.70%8.120.56%-0.78%
2020-05-148.178.238.038.04-1.23%-1.14%-0.38%10,611,10086,299,00068%8.130.38%8.10-0.46%8.18-0.18%8.07-0.21%-1.05%
2020-05-138.128.178.038.14-0.37%0.47%0.64%8,402,70068,081,00052%8.100.42%8.14-0.83%8.19-0.06%8.09-0.77%-1.11%
2020-05-128.158.207.918.170.25%1.26%0.23%12,961,300104,568,00074%8.07-1.86%8.20-0.52%8.200.26%8.15-0.95%-1.15%
2020-05-118.298.398.108.15-1.57%-0.86%-0.96%13,344,400109,708,00076%8.22-0.99%8.250.24%8.180.76%8.23-0.71%-1.14%
2020-05-088.348.418.228.281.97%-0.28%-0.10%15,089,600125,291,00087%8.301.12%8.231.21%8.111.39%8.29-0.65%-1.15%
2020-05-078.338.388.128.12-1.58%-1.11%-2.66%14,575,200119,670,00083%8.210.47%8.131.20%8.00-0.20%8.34-0.80%-1.16%
2020-05-068.038.287.978.251.98%0.94%-1.89%18,073,000147,712,000103%8.171.91%8.031.59%8.02-1.21%8.41-1.29%-1.10%
2020-04-307.858.157.828.093.72%0.87%-5.04%18,826,900150,988,000103%8.021.73%7.91-0.80%8.12-1.90%8.52-1.32%-0.99%
2020-04-297.818.027.747.80-1.02%-1.07%-9.65%15,630,300123,230,00083%7.880.54%7.97-2.84%8.27-2.03%8.63-1.67%-0.85%
2020-04-288.228.267.507.88-4.37%0.48%-10.25%28,132,900220,616,000132%7.84-5.65%8.20-5.00%8.45-3.60%8.78-2.13%-0.71%
2020-04-278.468.518.208.24-2.60%-0.87%-8.15%14,491,900120,459,00077%8.31-3.63%8.64-2.26%8.76-1.60%8.97-0.81%-0.43%
2020-04-248.878.958.458.46-4.62%-1.91%-6.46%20,360,300175,611,000113%8.63-3.58%8.84-1.59%8.90-1.58%9.04-1.14%-0.40%
2020-04-239.109.148.858.87-2.53%-0.84%-3.04%15,785,800141,197,00092%8.95-1.08%8.98-0.57%9.05-0.33%9.15-0.92%-0.32%
2020-04-228.969.148.889.100.78%0.63%-1.44%12,243,900110,717,00072%9.040.94%9.03-0.56%9.08-0.15%9.23-0.77%-0.27%
2020-04-219.119.118.849.030.00%0.79%-2.96%14,278,300127,916,00080%8.96-1.50%9.08-0.40%9.09-0.57%9.31-0.72%-0.19%