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
2019-06-2415.5815.5814.6414.64-5.00%-1.73%-6.10%11,556,600172,165,00081%14.90-3.25%15.16-2.46%15.45-0.77%15.59-0.40%0.27%
2019-06-2115.4815.6815.2515.411.12%0.07%-1.55%8,516,000131,134,00059%15.400.92%15.54-0.78%15.56-0.44%15.65-1.93%0.38%
2019-06-2015.3015.6115.0515.24-1.74%-0.12%-4.52%10,548,100160,948,00060%15.26-4.06%15.67-0.36%15.63-2.28%15.96-0.85%0.90%
2019-06-1916.3116.5015.4015.51-1.34%-2.47%-3.65%11,791,000187,508,00065%15.900.71%15.720.42%16.00-0.01%16.10-0.07%1.17%
除权分界线,2019年06月19日,10股派0.500元(以下数据已经复权)
2019-06-1815.5116.0515.3515.721.29%-0.45%-2.41%8,383,200132,796,00042%15.793.01%15.66-2.43%16.002.04%16.110.59%1.41%
2019-06-1714.9515.7214.7515.520.84%1.25%-3.09%9,091,200139,814,00041%15.33-2.22%16.05-0.58%15.68-0.14%16.020.36%1.50%
2019-06-1415.9716.4215.3915.39-5.00%-1.83%-3.56%14,134,000222,283,00065%15.68-4.48%16.142.74%15.70-2.58%15.961.30%1.44%
2019-06-1316.6016.7515.7716.201.57%-1.30%2.83%25,451,500418,999,000116%16.413.68%15.712.47%16.12-0.28%15.750.96%1.31%
2019-06-1215.4015.9515.4015.955.00%0.76%2.22%9,045,700143,650,00043%15.836.35%15.33-4.37%16.16-0.04%15.601.06%1.11%
2019-06-1114.9515.3814.6315.19-1.36%2.05%-1.62%26,606,600397,374,000121%14.89-4.52%16.03-3.71%16.17-0.47%15.441.69%0.86%
2019-06-1015.6616.2115.4015.40-5.00%-1.22%1.43%18,154,800283,938,00089%15.59-8.50%16.65-0.22%16.240.52%15.180.65%0.39%
2019-06-0617.4517.9316.2116.21-5.04%-4.87%7.46%34,335,400586,768,000198%17.041.65%16.694.33%16.164.95%15.093.29%0.18%
2019-06-0516.2517.0716.1217.075.05%1.83%16.88%19,514,800328,098,000129%16.764.44%15.993.27%15.402.56%14.611.85%-0.21%
2019-06-0415.4516.2515.2016.255.04%1.25%13.32%27,995,100450,722,000185%16.055.72%15.495.38%15.014.49%14.342.37%-0.52%
2019-06-0315.2615.4714.4715.475.02%1.90%10.44%25,014,200381,027,000176%15.183.74%14.702.94%14.375.60%14.011.47%-0.92%
2019-05-3113.8214.7313.7814.734.99%0.65%6.70%13,512,100198,430,00097%14.643.18%14.283.29%13.611.71%13.81-0.29%-1.17%
2019-05-3014.3514.3513.7714.032.71%-1.09%1.34%28,907,200411,461,000193%14.184.87%13.827.83%13.382.50%13.850.01%-1.34%
2019-05-2913.4013.6613.2513.665.00%1.00%-1.32%6,206,20084,252,00042%13.534.72%12.820.64%13.05-2.12%13.84-0.97%-1.96%
2019-05-2812.5113.0112.5113.015.00%0.73%-6.93%12,209,200158,305,00075%12.923.46%12.74-2.00%13.33-1.65%13.98-1.44%-2.12%
2019-05-2712.3712.9112.3712.39-4.84%-0.75%-12.64%23,087,100289,364,000134%12.48-4.25%13.00-7.41%13.56-3.65%14.18-3.04%-2.24%
2019-05-2413.0813.1813.0213.02-5.03%-0.14%-10.99%5,262,80068,880,00032%13.04-5.62%14.04-1.21%14.07-1.62%14.63-1.49%-2.05%
2019-05-2314.4514.4613.7113.71-4.99%-0.75%-7.67%11,757,900163,010,00063%13.81-4.28%14.21-0.20%14.30-0.65%14.85-0.60%-2.23%
2019-05-2213.9614.7413.9614.432.56%-0.01%-3.41%15,732,700227,839,00092%14.432.08%14.24-0.77%14.40-0.85%14.94-1.20%-2.33%
2019-05-2114.0514.4913.6714.070.72%-0.48%-6.94%12,562,300178,235,00070%14.140.96%14.35-0.49%14.52-1.20%15.12-1.61%-2.59%
2019-05-2014.0414.3513.9513.97-4.90%-0.24%-9.09%17,644,100247,961,00095%14.00-4.48%14.42-2.34%14.70-2.37%15.37-1.02%-2.78%
2019-05-1714.2315.0314.2314.692.51%0.20%-5.38%19,878,500292,422,000124%14.661.78%14.76-1.16%15.05-1.58%15.53-1.99%-2.69%
2019-05-1615.0915.0914.3314.33-5.04%-0.51%-9.54%17,920,600259,018,000117%14.40-5.32%14.94-3.31%15.30-1.28%15.84-6.21%-2.52%
2019-05-1515.3515.5114.9215.09-0.07%-0.82%-10.65%13,122,700200,307,00077%15.210.24%15.45-0.58%15.49-1.24%16.89-2.64%-1.95%
2019-05-1414.9615.6914.8515.10-2.39%-0.51%-12.95%14,938,300227,468,00080%15.18-3.58%15.54-0.55%15.69-2.13%17.35-2.63%-1.73%
2019-05-1315.6516.2415.4115.470.00%-1.72%-13.16%16,520,000260,864,00079%15.741.56%15.62-1.01%16.03-0.41%17.81-1.13%-1.62%