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:
盛路通信( 002446.SZ 深证)
板块 :通讯设备_h   
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
2020-05-286.967.006.706.78-2.16%-0.53%-4.80%15,525,200105,824,000122%6.82-2.50%6.93-1.07%6.98-1.37%7.12-0.86%-0.30%
2020-05-277.087.096.926.93-2.12%-0.87%-3.54%11,554,50080,779,00095%6.99-0.71%7.00-0.61%7.07-1.01%7.18-0.43%-0.23%
2020-05-266.977.106.977.081.72%0.55%-1.87%9,201,50064,785,00076%7.040.76%7.05-0.86%7.14-0.52%7.22-0.37%-0.21%
2020-05-257.117.116.906.96-2.25%-0.40%-3.89%10,916,20076,278,00085%6.99-1.72%7.11-1.50%7.18-0.62%7.24-0.81%-0.22%
2020-05-227.117.207.007.12-0.56%0.14%-2.48%11,204,50079,664,00084%7.11-1.48%7.22-0.58%7.23-0.44%7.30-0.56%-0.18%
2020-05-217.307.327.127.16-1.78%-0.79%-2.48%11,952,30086,260,00087%7.22-1.18%7.26-0.03%7.26-0.30%7.34-0.58%-0.14%
2020-05-207.317.377.247.290.83%-0.18%-1.29%13,708,900100,113,00093%7.300.76%7.260.08%7.28-0.03%7.39-0.04%-0.07%
2020-05-197.277.337.197.23-0.14%-0.25%-2.14%11,800,50085,527,00077%7.250.24%7.25-0.39%7.28-0.26%7.390.20%-0.11%
2020-05-187.267.377.087.24-0.69%0.12%-1.80%15,308,500110,699,00095%7.23-0.88%7.28-0.49%7.30-1.00%7.370.22%-0.18%
2020-05-157.337.357.247.290.14%-0.07%-0.91%10,485,10076,493,00065%7.30-0.57%7.32-0.18%7.38-0.55%7.360.29%-0.27%
2020-05-147.357.427.287.28-1.09%-0.78%-0.76%11,819,90086,722,00069%7.340.23%7.33-1.00%7.42-0.66%7.34-0.16%-0.39%
2020-05-137.337.387.257.36-0.14%0.55%0.16%10,584,40077,479,00062%7.32-0.19%7.41-0.68%7.470.07%7.35-0.30%-0.38%
2020-05-127.487.487.227.37-1.60%0.49%0.00%14,711,100107,891,00084%7.33-2.41%7.46-0.93%7.460.51%7.37-0.49%-0.39%
2020-05-117.547.647.427.490.00%-0.33%1.13%17,539,000131,803,000102%7.520.19%7.530.68%7.421.06%7.41-0.38%-0.40%
2020-05-087.527.577.427.491.08%-0.15%0.75%16,672,500125,063,00094%7.50-0.69%7.481.38%7.340.89%7.43-0.15%-0.41%
2020-05-077.607.727.407.41-0.27%-1.89%-0.47%22,829,700172,434,000129%7.552.76%7.372.33%7.280.61%7.450.09%-0.44%
2020-05-067.207.457.167.431.92%1.09%-0.11%17,868,400131,337,000104%7.352.24%7.210.80%7.24-0.52%7.44-0.39%-0.46%
2020-04-306.967.326.947.294.29%1.40%-2.37%20,093,900144,446,000112%7.191.89%7.15-0.87%7.27-1.56%7.47-0.53%-0.41%
2020-04-297.197.216.986.99-2.65%-0.94%-6.89%15,259,900107,667,00085%7.06-1.66%7.21-2.28%7.39-1.91%7.51-0.73%-0.35%
2020-04-287.507.506.877.18-4.27%0.07%-5.05%22,325,800160,180,000123%7.18-4.61%7.38-3.20%7.53-1.50%7.56-0.83%-0.27%
2020-04-277.587.607.437.50-0.27%-0.29%-1.64%10,176,30076,551,00060%7.52-0.80%7.62-0.81%7.650.03%7.63-0.08%-0.18%
2020-04-247.737.767.477.52-1.96%-0.83%-1.45%15,085,200114,398,00089%7.58-1.80%7.69-0.03%7.65-0.04%7.63-0.42%-0.24%
2020-04-237.847.847.677.67-2.17%-0.67%0.09%16,443,100126,974,00093%7.72-0.08%7.690.63%7.650.45%7.66-0.64%-0.27%
2020-04-227.687.857.617.842.22%1.45%1.66%21,400,300165,379,000117%7.731.62%7.640.63%7.610.29%7.71-0.48%-0.30%
2020-04-217.587.687.517.671.19%0.85%-1.02%17,715,900134,728,00093%7.610.85%7.590.30%7.59-0.16%7.75-0.42%-0.35%
2020-04-207.547.587.477.580.80%0.52%-2.60%13,191,80099,477,00063%7.54-0.92%7.57-0.42%7.60-0.16%7.78-0.04%-0.47%
2020-04-177.677.707.517.52-0.66%-1.20%-3.40%19,765,100150,437,00093%7.611.00%7.60-0.22%7.62-0.82%7.790.01%-0.69%
2020-04-167.527.637.447.570.13%0.45%-2.75%15,828,400119,277,00072%7.54-1.37%7.62-0.37%7.68-1.58%7.780.09%-0.90%
2020-04-157.707.767.557.56-1.82%-1.06%-2.79%19,546,100149,361,00087%7.64-0.35%7.65-1.18%7.80-1.04%7.780.12%-1.09%
2020-04-147.707.767.597.700.00%0.42%-0.88%15,887,200121,828,00070%7.670.64%7.74-1.96%7.88-0.34%7.770.06%-1.23%