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:
二六三( 002467.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
2019-03-256.816.936.706.77-2.17%0.00%0.00%13,827,00094,392,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-227.007.016.776.92-1.84%0.80%-0.03%23,212,700159,347,00079%6.87-1.31%6.880.37%6.820.43%6.920.17%0.74%
2019-03-216.697.126.647.054.75%1.35%2.03%36,471,100253,681,000120%6.963.90%6.852.07%6.791.34%6.910.20%0.85%
2019-03-206.706.856.576.73-0.59%0.52%-2.41%14,837,30099,341,00045%6.70-1.14%6.71-0.05%6.70-1.83%6.900.22%1.01%
2019-03-196.776.906.656.770.45%-0.03%-1.61%19,998,600135,437,00056%6.771.68%6.710.45%6.83-2.07%6.880.64%1.15%
2019-03-186.686.766.556.741.05%1.20%-1.42%18,959,300126,261,00049%6.66-0.72%6.68-2.78%6.97-0.23%6.840.56%1.25%
2019-03-156.686.816.606.671.06%-0.57%-1.90%18,930,100126,990,00047%6.710.37%6.88-2.66%6.990.16%6.800.46%1.29%
2019-03-146.956.996.466.60-6.25%-1.24%-2.48%33,449,500223,550,00084%6.68-6.30%7.06-0.69%6.98-0.26%6.770.71%1.30%
2019-03-137.147.377.007.04-2.90%-1.29%4.76%37,183,900265,192,00099%7.13-2.02%7.111.47%6.991.19%6.721.37%1.37%
2019-03-127.007.527.007.252.98%-0.40%9.37%47,107,200342,886,000122%7.285.62%7.012.38%6.912.51%6.631.81%1.62%
2019-03-116.647.126.647.047.32%2.15%8.12%38,876,200267,929,000102%6.891.41%6.850.84%6.741.48%6.511.28%1.59%
2019-03-086.797.086.516.56-5.61%-3.47%2.04%38,591,900262,286,000104%6.80-0.76%6.791.51%6.651.31%6.431.24%1.68%
2019-03-076.707.126.606.952.36%1.49%9.45%47,053,900322,240,000135%6.851.83%6.692.50%6.562.21%6.351.80%1.69%
2019-03-066.686.936.556.791.95%0.97%8.85%47,841,500321,742,000148%6.733.54%6.532.82%6.421.52%6.241.65%1.70%
2019-03-056.186.806.086.667.07%2.54%8.52%48,220,100313,166,000164%6.503.49%6.352.09%6.321.51%6.141.61%1.63%
2019-03-046.186.396.186.221.14%-0.89%2.98%32,744,600205,507,000123%6.282.90%6.22-0.77%6.230.94%6.041.02%1.63%
2019-03-016.186.226.006.15-0.32%0.84%2.86%19,764,400120,542,00078%6.10-2.04%6.260.48%6.170.80%5.980.54%1.56%
2019-02-286.286.356.126.17-5.51%-0.90%3.75%39,842,100248,047,000170%6.23-1.85%6.231.19%6.121.56%5.951.36%1.48%
2019-02-275.896.535.896.539.93%2.95%11.30%61,166,100387,987,000309%6.345.88%6.164.65%6.034.06%5.873.90%1.30%
2019-02-266.006.115.905.94-2.14%-0.85%5.19%26,099,600156,363,000169%5.990.83%5.892.13%5.791.78%5.651.49%0.93%
2019-02-255.656.105.656.077.43%2.15%9.09%30,600,700181,834,000228%5.944.91%5.762.95%5.692.56%5.562.24%0.76%
2019-02-225.565.875.535.653.29%-0.25%3.82%19,842,600112,381,000176%5.661.29%5.601.18%5.551.11%5.441.27%0.49%
2019-02-215.545.705.445.47-1.26%-2.18%1.79%20,292,300113,476,000207%5.591.75%5.531.26%5.491.29%5.371.88%0.32%
2019-02-205.485.575.415.540.36%0.80%5.02%10,980,40060,350,000128%5.500.27%5.470.74%5.420.89%5.281.00%0.04%
2019-02-195.505.545.395.520.73%0.71%5.69%14,548,30079,746,000180%5.481.18%5.431.25%5.371.25%5.221.56%-0.13%
2019-02-185.345.495.345.483.40%1.16%6.55%12,330,20066,790,000153%5.421.39%5.361.27%5.301.40%5.140.41%-0.40%
2019-02-155.315.395.285.30-0.56%-0.80%3.48%8,779,30046,909,000114%5.340.98%5.291.09%5.231.46%5.12-0.33%-0.48%
2019-02-145.265.355.215.330.76%0.74%3.72%9,020,30047,730,000110%5.290.76%5.231.47%5.162.30%5.14-0.37%-0.55%
2019-02-135.105.325.105.293.32%0.74%2.56%11,236,90059,006,000128%5.253.00%5.163.22%5.042.03%5.160.19%-0.52%
2019-02-125.065.155.055.120.00%0.43%-0.54%5,206,00026,542,00063%5.101.78%5.002.36%4.94-0.16%5.15-0.23%-0.54%