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
2019-03-2512.6013.4512.4313.404.61%0.00%0.00%15,854,300210,342,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-2212.1112.8112.0112.815.00%2.68%6.55%14,338,300178,878,000126%12.481.29%12.400.55%12.281.99%12.020.56%0.64%
2019-03-2112.5012.5212.0312.20-2.01%-0.95%2.05%11,010,200135,612,00092%12.32-0.65%12.341.12%12.041.42%11.96-0.35%0.79%
2019-03-2012.7012.7611.7712.451.47%0.42%3.78%18,095,600224,358,000142%12.401.12%12.203.95%11.872.17%12.00-0.08%1.15%
2019-03-1912.2012.2712.1612.274.96%0.07%2.19%12,959,200158,890,00099%12.265.61%11.744.16%11.620.26%12.010.33%1.56%
2019-03-1811.2911.6911.2811.695.03%0.69%-2.31%7,505,00087,134,00057%11.613.83%11.27-0.44%11.59-1.04%11.970.45%1.73%
2019-03-1510.9811.3510.9711.132.20%-0.47%-6.58%10,552,400117,994,00073%11.181.83%11.32-3.55%11.71-1.34%11.910.68%1.97%
2019-03-1411.1511.2210.8910.89-4.97%-0.83%-7.98%5,872,50064,488,00039%10.98-5.67%11.73-2.05%11.87-1.77%11.830.96%2.09%
2019-03-1311.9511.9511.4611.46-4.98%-1.55%-2.23%10,497,000122,200,00072%11.64-4.06%11.98-0.47%12.09-1.10%11.722.15%2.11%
2019-03-1212.3112.5511.8812.06-1.15%-0.60%5.11%13,435,700163,019,00090%12.130.37%12.04-1.05%12.220.24%11.470.87%2.16%
2019-03-1111.6212.2711.6212.203.57%0.93%7.25%13,483,300162,985,00095%12.091.27%12.16-0.87%12.191.21%11.380.78%2.31%
2019-03-0812.0012.5011.7811.78-5.00%-1.31%4.37%19,828,900236,674,000148%11.94-4.20%12.27-0.49%12.052.06%11.292.09%2.40%
2019-03-0712.5112.9911.9812.40-0.88%-0.47%12.16%18,918,100235,693,000156%12.460.24%12.333.50%11.804.36%11.063.32%2.50%
2019-03-0612.5012.5111.8012.515.04%0.65%16.90%19,699,800244,847,000174%12.435.55%11.917.01%11.316.85%10.703.99%2.46%
2019-03-0511.6111.9111.4511.915.03%1.15%15.74%7,801,80091,864,00074%11.784.19%11.134.33%10.591.21%10.292.05%2.24%
2019-03-0411.1611.3411.1511.345.00%0.34%12.47%14,830,300167,618,000134%11.306.47%10.674.85%10.461.93%10.082.81%2.26%
2019-03-0110.3010.8010.3010.804.96%1.74%10.13%14,413,200152,993,000131%10.627.23%10.180.74%10.261.34%9.811.89%2.17%
2019-02-2810.0010.339.5510.294.47%3.95%6.91%11,012,600109,016,000102%9.90-1.41%10.10-1.21%10.120.77%9.631.09%2.09%
2019-02-279.7510.499.609.85-2.57%-1.90%3.46%23,569,400236,656,000237%10.04-5.50%10.23-0.64%10.051.92%9.522.69%2.01%
2019-02-2611.1711.1710.1110.11-4.98%-4.85%9.04%7,141,60075,880,00091%10.63-0.12%10.293.71%9.862.93%9.272.34%1.80%
2019-02-2510.6310.6410.6310.645.03%0.02%17.44%3,773,90040,145,00048%10.645.84%9.933.00%9.582.49%9.061.72%1.58%
2019-02-229.7510.139.6910.134.97%0.79%13.73%15,108,600151,851,000180%10.054.82%9.644.20%9.343.66%8.913.09%1.31%
2019-02-219.469.659.269.655.01%0.64%11.69%13,623,100130,629,000180%9.596.18%9.254.18%9.013.40%8.642.93%1.01%
2019-02-208.769.198.609.195.03%1.76%9.48%9,279,30083,799,000129%9.030.27%8.881.87%8.721.73%8.391.80%0.74%
2019-02-198.909.178.748.750.23%-2.85%6.11%10,933,50098,474,000161%9.014.94%8.713.34%8.572.52%8.252.22%0.59%
2019-02-188.398.738.328.735.05%1.71%8.22%9,712,00083,362,000152%8.582.34%8.431.29%8.362.00%8.071.90%0.45%
2019-02-158.248.578.238.310.85%-0.92%4.96%5,933,50049,762,00096%8.392.07%8.330.81%8.201.14%7.921.10%0.30%
2019-02-148.318.318.148.24-1.08%0.28%5.22%5,559,40045,681,00083%8.22-1.63%8.261.40%8.101.09%7.830.32%0.24%
2019-02-138.298.538.208.330.48%-0.28%6.71%8,606,10071,887,000128%8.351.95%8.142.22%8.022.14%7.810.59%0.30%
2019-02-127.918.307.898.290.00%1.18%6.83%9,073,80074,341,000131%8.194.85%7.972.62%7.852.24%7.760.16%0.36%