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
2019-06-1910.1110.189.869.860.82%-1.51%-1.86%21,026,300210,504,00075%10.012.96%9.87-0.15%10.01-1.28%10.050.06%0.26%
2019-06-189.789.879.589.780.00%0.59%-2.60%14,932,900145,196,00046%9.72-1.00%9.89-1.92%10.14-0.22%10.040.36%0.24%
2019-06-179.9710.009.729.78-1.51%-0.42%-2.25%13,555,800133,130,00041%9.82-2.15%10.08-1.69%10.160.13%10.010.15%0.15%
2019-06-1410.2110.289.869.93-2.74%-1.07%-0.60%22,436,200225,192,00069%10.04-2.22%10.250.24%10.150.50%9.990.44%0.08%
2019-06-1310.2210.4510.1110.21-0.68%-0.54%2.65%24,534,300251,845,00079%10.27-0.86%10.230.83%10.100.33%9.950.45%-0.06%
2019-06-1210.1010.5610.0310.280.98%-0.71%3.83%45,740,900473,590,000154%10.352.90%10.152.16%10.070.88%9.900.88%-0.17%
2019-06-1110.0410.259.7510.182.00%1.17%3.72%38,970,300392,102,000139%10.061.57%9.930.00%9.981.02%9.820.72%-0.30%
2019-06-109.4810.069.489.984.18%0.74%2.41%26,155,200259,111,00093%9.911.30%9.93-0.34%9.880.40%9.750.22%-0.43%
2019-06-0610.1010.109.479.58-5.05%-2.04%-1.48%28,720,300280,881,000104%9.78-2.70%9.970.74%9.840.56%9.72-0.23%-0.42%
2019-06-0510.1010.309.7610.091.20%0.39%3.53%42,549,400427,678,000157%10.050.52%9.891.38%9.781.21%9.75-0.45%-0.37%
2019-06-049.7810.309.719.973.85%-0.29%1.84%51,443,400514,390,000192%10.005.52%9.763.71%9.671.66%9.79-0.11%-0.23%
2019-06-039.449.779.109.602.67%1.31%-2.05%29,216,700276,869,000111%9.480.64%9.41-0.15%9.51-0.15%9.80-0.57%-0.17%
2019-05-319.409.519.309.350.32%-0.70%-5.14%12,272,200115,561,00046%9.421.26%9.42-1.27%9.52-0.37%9.86-0.61%-0.13%
2019-05-309.509.509.199.32-2.61%0.23%-6.02%18,795,300174,783,00064%9.30-2.81%9.54-0.54%9.56-1.46%9.92-0.91%-0.16%
2019-05-299.579.709.479.57-0.42%0.02%-4.38%16,470,100157,581,00054%9.57-1.66%9.60-0.23%9.70-2.03%10.01-0.65%-0.26%
2019-05-289.789.879.559.61-2.73%-1.22%-4.60%22,671,900220,576,00071%9.732.17%9.62-1.02%9.90-0.90%10.07-0.42%-0.44%
2019-05-279.239.999.239.881.86%3.76%-2.32%34,716,800330,565,000101%9.52-1.44%9.72-3.75%9.99-1.06%10.12-0.62%-0.68%
2019-05-249.749.939.469.70-1.32%0.40%-4.70%19,530,800188,684,00056%9.66-3.11%10.10-1.21%10.10-0.69%10.180.31%-0.76%
2019-05-2310.2010.279.699.83-5.48%-1.41%-3.12%30,927,600308,366,00085%9.97-4.46%10.22-0.06%10.17-0.70%10.150.29%-0.93%
2019-05-2210.2810.6810.2110.400.97%-0.34%2.79%36,455,400380,441,000107%10.442.14%10.230.98%10.240.12%10.120.96%-1.12%
2019-05-2110.0910.449.8710.302.18%0.81%2.77%31,352,900320,318,00092%10.222.52%10.13-0.45%10.23-0.02%10.020.53%-1.35%
2019-05-209.9510.199.5110.082.44%1.14%1.11%28,212,700281,179,00078%9.97-2.09%10.17-1.25%10.23-0.14%9.97-0.17%-1.53%
2019-05-1710.2310.509.719.84-5.02%-3.33%-1.46%33,839,700344,452,00092%10.18-1.44%10.30-0.13%10.241.11%9.99-0.88%-1.57%
2019-05-1610.5110.5410.1010.36-0.77%0.31%2.83%36,325,500375,186,00098%10.33-0.70%10.320.78%10.131.23%10.08-1.93%-1.46%
2019-05-1510.4510.5610.2910.441.66%0.37%1.63%32,079,100333,666,00078%10.401.70%10.242.29%10.011.70%10.27-2.49%-1.26%
2019-05-149.9510.479.9110.270.69%0.42%-2.52%37,327,100381,731,00080%10.231.11%10.011.84%9.841.01%10.54-2.81%-0.93%
2019-05-139.9010.379.7510.201.80%0.84%-5.90%41,756,600422,365,00079%10.123.88%9.832.41%9.740.01%10.84-1.38%-0.51%
2019-05-109.5410.069.1810.027.40%2.91%-8.83%47,598,200463,447,00083%9.742.47%9.59-0.02%9.74-2.73%10.99-1.44%-0.32%
2019-05-099.389.699.269.33-1.69%-1.81%-16.34%24,554,600233,322,00041%9.500.51%9.60-2.02%10.02-4.48%11.15-1.57%-0.15%
2019-05-089.359.798.969.490.00%0.38%-16.24%32,416,400306,459,00049%9.45-2.99%9.79-4.57%10.49-4.84%11.33-1.32%0.12%