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
2019-03-257.387.767.337.752.51%1.47%-0.73%38,279,900292,388,00085%7.642.40%7.581.22%7.530.88%7.81-0.86%0.75%
2019-03-227.537.587.297.560.13%1.35%-4.00%22,601,600168,596,00043%7.46-1.66%7.49-0.21%7.460.24%7.88-0.29%1.15%
2019-03-217.497.697.427.551.34%-0.46%-4.41%37,274,100282,732,00061%7.592.95%7.501.24%7.45-0.35%7.900.46%1.62%
2019-03-207.557.557.197.45-1.06%1.11%-5.24%26,015,200191,684,00040%7.37-1.97%7.41-0.05%7.47-4.69%7.860.59%1.78%
2019-03-197.487.667.417.530.67%0.19%-3.66%29,101,700218,733,00043%7.522.38%7.41-0.94%7.84-1.47%7.820.90%1.92%
2019-03-187.377.487.197.482.19%1.89%-3.43%28,497,600209,206,00040%7.34-0.66%7.48-6.18%7.96-1.06%7.750.94%2.02%
2019-03-157.397.557.217.32-1.21%-0.95%-4.61%38,852,000287,128,00053%7.39-3.07%7.98-2.00%8.04-0.34%7.670.35%2.09%
2019-03-147.997.997.367.41-9.41%-2.81%-3.10%55,178,500420,659,00080%7.62-10.37%8.14-1.09%8.070.55%7.650.55%2.13%
2019-03-138.478.928.078.18-3.31%-3.83%7.56%79,827,900679,001,000136%8.514.60%8.232.45%8.032.86%7.612.41%2.14%
2019-03-127.958.687.878.464.83%4.03%13.92%81,265,000660,882,000146%8.130.58%8.032.37%7.802.78%7.432.40%2.01%
2019-03-118.008.497.738.071.89%-0.19%11.28%96,800,200782,671,000189%8.092.17%7.853.71%7.593.97%7.253.23%1.94%
2019-03-087.188.137.047.927.17%0.09%12.74%109,755,200868,517,000239%7.917.87%7.576.12%7.304.81%7.034.32%1.82%
2019-03-077.167.567.107.391.79%0.74%9.74%59,333,500435,287,000146%7.342.40%7.133.15%6.972.25%6.732.12%1.51%
2019-03-067.127.556.927.261.68%1.34%10.10%60,725,800435,010,000156%7.163.89%6.912.74%6.812.44%6.592.00%1.58%
2019-03-056.687.156.627.146.09%3.54%10.44%60,737,200418,849,000169%6.903.51%6.732.55%6.651.85%6.471.89%1.49%
2019-03-046.547.076.516.734.02%1.02%6.07%57,125,100380,568,000170%6.663.00%6.561.58%6.531.10%6.351.60%1.43%
2019-03-016.446.596.376.470.62%0.03%3.60%24,582,800158,993,00079%6.470.87%6.46-0.19%6.461.08%6.250.74%1.38%
2019-02-286.406.536.326.43-0.46%0.28%3.73%23,103,900148,132,00076%6.41-1.16%6.470.06%6.390.81%6.200.72%1.26%
2019-02-276.426.626.376.460.78%-0.42%4.96%32,715,900212,215,000114%6.49-0.05%6.471.68%6.341.17%6.161.12%1.08%
2019-02-266.496.766.356.41-1.99%-1.23%5.31%44,478,100288,646,000167%6.490.95%6.361.91%6.271.97%6.091.64%0.93%
2019-02-256.366.596.276.544.64%1.73%9.20%44,744,900287,681,000193%6.435.58%6.242.58%6.152.35%5.992.06%0.69%
2019-02-225.986.295.936.253.14%2.64%6.51%32,688,300199,030,000159%6.09-1.04%6.080.96%6.001.03%5.871.19%0.38%
2019-02-215.996.415.916.060.66%-1.51%4.50%39,342,500242,087,000223%6.153.20%6.032.24%5.942.10%5.802.89%0.11%
2019-02-205.926.155.856.021.35%0.97%6.81%23,372,200139,346,000148%5.960.95%5.891.29%5.821.24%5.641.02%-0.44%
2019-02-195.956.025.805.940.85%0.58%6.47%28,947,700170,963,000205%5.911.46%5.821.82%5.751.70%5.581.36%-0.69%
2019-02-185.656.055.635.895.18%1.19%7.01%26,694,300155,396,000214%5.823.26%5.722.07%5.652.21%5.501.05%-0.87%
2019-02-155.605.755.555.60-0.18%-0.66%2.81%14,280,60080,503,000127%5.640.90%5.601.03%5.531.52%5.45-0.46%-0.98%
2019-02-145.575.655.505.610.00%0.41%2.52%13,488,00075,356,000119%5.590.23%5.541.41%5.452.73%5.47-1.12%-0.92%
2019-02-135.455.635.445.613.31%0.65%1.37%14,842,00082,733,000125%5.572.63%5.473.00%5.301.01%5.53-0.34%-0.79%
2019-02-125.395.495.345.430.00%-0.02%-2.22%9,719,10052,780,00084%5.432.09%5.312.93%5.25-0.53%5.55-0.79%-0.73%