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:
*ST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
2019-01-187.317.857.317.854.95%1.50%10.25%14,555,700112,576,000171%7.730.43%7.623.16%7.422.50%7.122.31%0.89%
2019-01-177.787.897.377.48-0.40%-2.87%7.49%14,843,700114,316,000196%7.705.89%7.384.18%7.233.65%6.962.93%0.67%
2019-01-167.067.517.027.515.03%3.26%11.08%8,783,30063,880,000122%7.272.68%7.092.12%6.981.76%6.761.24%0.41%
2019-01-156.817.196.787.154.38%0.95%7.07%12,667,60089,727,000173%7.084.09%6.942.65%6.862.08%6.681.40%0.33%
2019-01-146.766.946.696.851.18%0.66%4.01%5,671,90038,595,00082%6.810.46%6.760.48%6.720.96%6.590.29%0.23%
2019-01-116.756.876.666.771.35%-0.06%3.09%6,374,00043,175,00085%6.771.07%6.730.73%6.651.14%6.57-0.38%0.28%
2019-01-106.706.806.596.680.30%-0.33%1.33%5,818,60038,996,00070%6.70-0.09%6.681.06%6.580.67%6.59-0.15%0.48%
2019-01-096.566.826.516.660.91%-0.72%0.88%7,381,40049,516,00081%6.711.06%6.611.63%6.540.43%6.600.37%0.64%
2019-01-086.476.806.466.601.23%-0.57%0.33%8,565,00056,855,00092%6.642.44%6.501.06%6.510.63%6.580.58%0.73%
2019-01-076.406.656.316.522.52%0.62%-0.31%7,526,60048,771,00079%6.482.35%6.44-0.50%6.47-0.40%6.540.28%0.76%
2019-01-046.206.416.146.360.47%0.46%-2.48%5,760,90036,473,00060%6.33-2.09%6.47-0.42%6.49-1.65%6.520.15%0.73%
2019-01-036.656.656.336.33-4.95%-2.10%-2.79%8,467,70054,756,00091%6.47-1.31%6.49-0.63%6.60-0.71%6.510.34%0.64%
2019-01-026.346.666.246.665.05%1.65%2.62%9,393,50061,543,000103%6.551.63%6.54-1.76%6.650.26%6.490.46%0.54%
2018-12-286.356.576.296.34-1.25%-1.66%-1.86%6,363,70041,025,00071%6.45-1.90%6.65-0.81%6.630.62%6.460.39%0.40%
2018-12-276.806.806.426.42-4.18%-2.31%-0.23%10,943,70071,920,000124%6.57-3.57%6.710.39%6.590.66%6.440.77%0.33%
2018-12-267.007.056.656.70-2.47%-1.69%4.92%13,493,00091,950,000159%6.821.63%6.682.75%6.552.09%6.391.62%0.13%
2018-12-256.526.876.426.875.05%2.45%9.33%13,678,80091,730,000159%6.713.94%6.503.16%6.412.41%6.281.42%-0.12%
2018-12-246.166.546.166.544.98%1.36%5.55%9,468,00061,084,000113%6.453.55%6.301.71%6.261.08%6.201.26%-0.30%
2018-12-216.126.316.056.232.13%-0.02%1.81%8,692,70054,162,00098%6.231.27%6.200.23%6.200.31%6.120.86%-0.55%
2018-12-206.126.236.006.10-0.81%-0.86%0.54%5,434,10033,437,00054%6.15-0.52%6.18-0.16%6.18-0.08%6.070.05%-1.03%
2018-12-196.196.256.126.15-0.32%-0.57%1.42%6,041,60037,367,00062%6.19-0.26%6.190.21%6.180.23%6.06-0.75%-1.09%
2018-12-186.116.326.116.17-1.12%-0.50%0.98%7,785,20048,275,00074%6.200.23%6.180.10%6.170.33%6.11-0.72%-1.03%
2018-12-176.206.326.066.242.30%0.86%1.40%6,983,70043,210,00065%6.190.63%6.170.29%6.151.25%6.15-0.87%-0.92%
2018-12-146.166.226.086.10-0.97%-0.78%-1.74%7,261,60044,642,00065%6.15-0.53%6.160.28%6.070.97%6.21-0.35%-0.75%
2018-12-135.986.355.986.161.65%-0.34%-1.12%11,577,80071,565,000102%6.180.73%6.141.94%6.010.47%6.23-1.25%-0.63%
2018-12-126.156.265.996.06-1.46%-1.24%-3.95%14,372,90088,199,000116%6.140.79%6.021.64%5.99-1.27%6.31-0.88%-0.36%
2018-12-115.946.155.876.154.95%1.02%-3.38%9,292,20056,570,00073%6.094.23%5.920.49%6.06-1.59%6.37-0.38%-0.09%
2018-12-105.735.955.635.860.51%0.33%-8.28%12,650,00073,888,000100%5.84-1.00%5.90-3.88%6.16-2.92%6.39-1.24%0.13%
2018-12-075.816.155.815.83-4.74%-1.19%-9.88%19,548,300115,328,000169%5.90-3.60%6.13-5.99%6.35-3.23%6.47-3.89%0.42%
2018-12-066.126.126.126.120.00%0.00%-9.08%2,593,70015,874,00021%6.12-5.29%6.52-1.55%6.56-0.92%6.73-0.53%1.33%