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:
武汉凡谷( 002194.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
2020-05-2724.5024.5623.3323.62-2.88%-0.43%-5.91%9,962,400236,324,00072%23.72-1.81%23.79-1.87%24.44-1.84%25.10-0.88%-0.39%
2020-05-2623.8424.3423.8424.322.62%0.67%-3.97%8,059,400194,697,00059%24.162.45%24.25-1.77%24.90-0.53%25.33-0.76%-0.23%
2020-05-2524.2824.2823.0023.70-3.42%0.51%-7.13%10,644,200250,993,00071%23.58-5.19%24.68-2.58%25.03-0.97%25.52-1.40%-0.10%
2020-05-2224.3025.3924.2924.540.04%-1.33%-5.19%12,456,500309,805,00081%24.87-1.56%25.34-0.39%25.28-0.80%25.88-1.08%0.12%
2020-05-2126.1026.2624.5124.53-5.65%-2.91%-6.25%16,080,600406,269,00097%25.27-1.83%25.440.16%25.48-0.59%26.17-1.48%0.34%
2020-05-2025.1226.1725.0826.003.50%1.02%-2.11%17,335,800446,171,00094%25.742.18%25.39-0.25%25.63-0.44%26.56-0.09%0.71%
2020-05-1925.1925.4825.0125.120.32%-0.27%-5.51%10,117,900254,852,00050%25.190.06%25.46-0.90%25.75-0.89%26.59-0.06%0.82%
2020-05-1825.8525.8524.7925.04-4.02%-0.53%-5.87%17,473,200439,854,00076%25.17-3.50%25.69-1.78%25.98-1.96%26.600.25%1.01%
2020-05-1525.9926.3325.7026.091.48%0.02%-1.67%12,270,100320,063,00054%26.090.45%26.16-0.50%26.50-0.93%26.530.82%1.05%
2020-05-1426.2526.4925.6825.71-2.94%-1.00%-2.31%14,902,300387,002,00061%25.97-1.96%26.29-1.85%26.75-1.63%26.320.80%1.02%
2020-05-1326.5026.7626.0526.490.19%0.01%1.46%10,957,400290,237,00044%26.490.16%26.78-0.75%27.190.59%26.110.71%0.96%
2020-05-1226.6326.9026.1026.44-2.07%-0.03%1.99%15,350,200405,965,00062%26.45-2.83%26.98-1.62%27.030.45%25.920.58%0.81%
2020-05-1127.3827.6026.8427.00-0.88%-0.80%4.76%19,145,600521,090,00081%27.220.32%27.431.25%26.911.35%25.770.75%0.63%
2020-05-0826.7127.9226.3727.242.68%0.41%6.49%26,053,000706,794,000116%27.13-2.30%27.091.12%26.551.83%25.581.12%0.37%
2020-05-0728.2029.1026.4026.53-1.19%-4.45%4.87%34,928,200969,867,000169%27.775.89%26.793.41%26.083.09%25.302.21%0.18%
2020-05-0625.8026.8525.6326.851.97%2.39%8.48%28,462,700746,387,000144%26.22-0.25%25.912.15%25.291.85%24.751.03%-0.10%
2020-04-3025.3827.1025.2026.335.11%0.16%7.47%35,706,400938,670,000195%26.295.18%25.363.55%24.842.73%24.501.77%-0.26%
2020-04-2925.0025.4724.0025.050.36%0.22%4.06%24,840,500620,894,000150%25.001.96%24.492.13%24.181.11%24.070.67%-0.47%
2020-04-2824.2025.2223.2124.961.92%1.82%4.39%28,227,100691,973,000180%24.512.33%23.981.76%23.910.91%23.910.50%-0.57%
2020-04-2722.8324.8022.8324.497.84%2.22%2.94%24,325,400582,752,000171%23.964.69%23.570.80%23.690.42%23.790.20%-0.62%
2020-04-2423.4223.6022.3022.71-2.95%-0.76%-4.35%13,060,600298,872,00097%22.88-2.75%23.38-1.80%23.60-1.23%23.74-0.78%-0.74%
2020-04-2323.9224.0923.2823.40-2.30%-0.55%-2.21%12,034,100283,149,00082%23.53-1.45%23.81-0.13%23.89-0.12%23.93-1.23%-0.83%
2020-04-2223.9824.1023.7023.95-0.83%0.31%-1.15%9,587,700228,913,00062%23.88-0.49%23.84-0.60%23.920.03%24.23-1.76%-0.86%
2020-04-2123.9524.4023.5124.151.05%0.65%-2.08%14,934,200358,322,00085%23.991.31%23.980.34%23.910.08%24.66-0.80%-0.80%
2020-04-2023.3824.2323.1023.90-0.67%0.91%-3.87%16,894,400400,129,00090%23.68-2.50%23.90-0.32%23.89-0.03%24.86-0.63%-0.82%
2020-04-1724.3024.6323.8824.061.05%-0.96%-3.84%15,982,100388,241,00085%24.292.58%23.980.68%23.90-0.28%25.02-0.53%-0.83%
2020-04-1623.4923.9923.2023.811.02%0.54%-5.34%11,282,100267,172,00055%23.68-0.74%23.820.10%23.97-2.11%25.15-0.35%-0.75%
2020-04-1524.1824.4023.5623.57-2.64%-1.21%-6.61%13,697,100326,782,00064%23.86-0.17%23.79-1.12%24.48-2.93%25.24-0.32%-0.71%
2020-04-1424.0324.2123.5224.212.15%1.30%-4.38%11,435,100273,282,00052%23.901.27%24.06-2.77%25.22-1.01%25.320.03%-0.66%
2020-04-1323.5624.1223.0523.700.00%0.43%-6.37%10,722,400253,037,00045%23.60-2.93%24.75-3.55%25.48-0.52%25.31-1.06%-0.74%