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:
通鼎互联( 002491.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
2020-06-045.255.285.185.19-0.95%-0.48%-0.06%6,752,40035,215,00077%5.22-1.14%5.260.38%5.210.54%5.190.00%-0.29%
2020-06-035.305.345.245.24-0.76%-0.66%0.91%8,749,50046,157,000100%5.280.02%5.240.98%5.180.47%5.190.17%-0.36%
2020-06-025.265.335.235.280.57%0.11%1.85%10,203,20053,811,000118%5.271.60%5.191.35%5.160.55%5.180.16%-0.43%
2020-06-015.035.265.025.254.17%1.14%1.43%13,868,80071,987,000166%5.193.10%5.120.75%5.130.33%5.18-0.08%-0.47%
2020-05-295.025.075.005.04-0.40%0.10%-2.70%5,940,20029,908,00074%5.04-0.63%5.08-0.68%5.11-1.22%5.18-0.44%-0.47%
2020-05-285.125.175.005.06-1.36%-0.14%-2.75%9,221,40046,721,000114%5.07-1.48%5.12-0.76%5.18-0.62%5.20-0.54%-0.40%
2020-05-275.185.215.115.13-0.97%-0.25%-1.93%6,639,70034,145,00086%5.14-0.43%5.16-1.28%5.21-0.12%5.23-0.38%-0.38%
2020-05-265.155.195.145.181.17%0.29%-1.35%5,480,20028,306,00070%5.170.16%5.22-0.17%5.21-0.17%5.25-0.47%-0.40%
2020-05-255.265.285.115.12-2.48%-0.72%-2.96%8,610,60044,407,000101%5.16-2.68%5.23-0.17%5.22-0.31%5.28-0.72%-0.44%
2020-05-225.285.375.225.25-0.19%-0.92%-1.20%11,484,30060,850,000139%5.301.65%5.240.61%5.240.08%5.31-0.56%-0.42%
2020-05-215.205.265.165.261.54%0.90%-1.57%8,567,60044,663,000104%5.210.58%5.21-0.15%5.23-0.46%5.34-0.78%-0.41%
2020-05-205.235.255.155.18-0.96%-0.06%-3.82%7,634,20039,569,00087%5.18-0.97%5.22-0.87%5.26-0.72%5.39-0.48%-0.37%
2020-05-195.285.285.205.230.38%-0.08%-3.36%5,864,90030,694,00066%5.230.02%5.26-0.59%5.30-0.68%5.41-0.20%-0.40%
2020-05-185.315.335.175.21-1.88%-0.44%-3.93%8,443,30044,187,00091%5.23-1.77%5.29-0.88%5.33-1.13%5.42-0.09%-0.44%
2020-05-155.345.375.305.310.00%-0.32%-2.17%6,237,10033,224,00069%5.33-0.21%5.34-0.45%5.39-0.81%5.430.26%-0.55%
2020-05-145.345.385.305.31-0.75%-0.52%-1.92%6,358,20033,940,00064%5.34-0.28%5.36-1.03%5.44-0.69%5.41-0.33%-0.72%
2020-05-135.375.395.325.35-0.74%-0.06%-1.51%7,488,60040,088,00073%5.35-0.59%5.42-1.08%5.48-0.27%5.43-0.60%-0.77%
2020-05-125.515.515.305.39-2.18%0.09%-1.37%12,207,30065,739,000115%5.39-2.73%5.48-1.16%5.49-0.16%5.47-0.87%-0.89%
2020-05-115.545.605.485.51-0.36%-0.47%-0.05%8,047,70044,551,00075%5.54-0.29%5.540.42%5.500.75%5.51-0.54%-1.08%
2020-05-085.485.625.475.531.47%-0.40%-0.23%9,497,00052,732,00087%5.550.24%5.520.86%5.461.17%5.54-0.47%-1.02%
2020-05-075.545.675.445.45-1.09%-1.61%-2.14%11,989,40066,411,000106%5.541.39%5.471.60%5.400.07%5.57-0.38%-0.97%
2020-05-065.335.525.325.511.47%0.86%-1.43%9,417,80051,448,00083%5.461.11%5.391.22%5.39-0.92%5.59-0.73%-0.90%
2020-04-305.285.485.275.433.82%0.50%-3.57%9,695,40052,381,00080%5.402.64%5.32-0.82%5.44-1.50%5.63-0.67%-0.83%
2020-04-295.325.345.215.23-1.13%-0.65%-7.74%7,091,90037,335,00055%5.26-0.62%5.37-2.19%5.52-1.50%5.67-1.13%-0.76%
2020-04-285.545.555.155.29-4.17%-0.13%-7.74%15,605,60082,669,000100%5.30-4.87%5.49-3.35%5.61-2.10%5.73-1.48%-0.67%
2020-04-275.595.655.515.52-1.78%-0.86%-5.15%8,817,60049,096,00058%5.57-1.82%5.68-1.25%5.73-0.52%5.82-0.82%-0.51%
2020-04-245.705.785.605.62-1.23%-0.90%-4.23%12,031,30068,234,00075%5.67-1.27%5.75-0.61%5.76-0.62%5.87-1.81%-0.49%
2020-04-235.855.875.695.69-2.74%-0.94%-4.79%14,597,80083,848,00076%5.74-1.68%5.78-0.22%5.79-0.22%5.98-2.75%-0.38%
2020-04-225.805.895.755.850.00%0.14%-4.80%10,495,90061,318,00043%5.841.07%5.80-0.07%5.81-0.38%6.150.08%-0.19%
2020-04-215.795.865.675.850.00%1.21%-4.72%12,754,30073,716,00047%5.780.19%5.80-0.10%5.83-0.94%6.140.03%-0.39%