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
2019-12-066.766.776.666.71-0.74%0.24%0.74%7,599,40050,873,00091%6.69-0.28%6.71-0.39%6.730.39%6.660.20%0.20%
2019-12-056.736.776.666.760.60%0.70%1.68%8,979,10060,276,000106%6.710.05%6.73-0.07%6.700.06%6.650.23%0.15%
2019-12-046.736.786.646.72-1.03%0.15%1.31%7,188,10048,229,00091%6.71-0.83%6.740.66%6.700.30%6.630.20%0.09%
2019-12-036.716.866.676.790.30%0.35%2.57%9,758,20066,026,000128%6.770.57%6.690.33%6.680.62%6.620.39%0.04%
2019-12-026.616.796.606.772.27%0.62%2.67%10,993,10073,959,000150%6.732.64%6.670.80%6.630.70%6.590.49%-0.06%
2019-11-296.606.666.486.62-0.45%0.99%0.88%8,037,20052,685,000118%6.56-2.06%6.620.02%6.59-0.02%6.560.20%-0.18%
2019-11-286.486.856.466.652.31%-0.64%1.54%13,464,20090,122,000205%6.693.00%6.621.46%6.590.90%6.550.51%-0.28%
2019-11-276.506.556.466.50-0.31%0.03%-0.25%4,269,50027,743,00073%6.50-0.38%6.52-0.32%6.53-0.12%6.52-0.05%-0.36%
2019-11-266.516.576.486.520.15%-0.05%0.02%5,521,50036,019,00096%6.52-0.15%6.540.08%6.54-0.06%6.52-0.02%-0.39%
2019-11-256.556.616.476.51-0.61%-0.35%-0.15%7,826,40051,133,000138%6.53-0.47%6.54-0.11%6.540.21%6.52-0.11%-0.45%
2019-11-226.496.686.476.551.24%-0.21%0.35%8,749,50057,435,000156%6.561.20%6.550.17%6.530.57%6.53-0.35%-0.52%
2019-11-216.516.546.466.47-0.61%-0.25%-1.22%3,798,60024,639,00070%6.49-1.02%6.530.25%6.49-0.15%6.55-0.40%-0.49%
2019-11-206.626.656.506.51-1.21%-0.66%-1.00%5,463,60035,805,00099%6.550.09%6.520.68%6.500.09%6.58-0.30%-0.46%
2019-11-196.516.596.476.592.01%0.66%-0.09%6,328,90041,435,000113%6.551.85%6.470.14%6.500.08%6.60-0.56%-0.45%
2019-11-186.416.476.366.461.10%0.50%-2.61%4,273,10027,469,00071%6.43-0.14%6.47-0.43%6.49-0.57%6.63-0.72%-0.42%
2019-11-156.556.566.396.39-2.44%-0.73%-4.36%7,380,00047,503,000118%6.44-1.74%6.49-0.73%6.53-1.27%6.68-0.79%-0.35%
2019-11-146.576.596.516.550.15%-0.02%-2.73%4,250,50027,843,00069%6.550.18%6.54-0.32%6.61-0.63%6.73-0.36%-0.31%
2019-11-136.566.596.516.54-0.76%0.02%-3.23%3,618,70023,664,00057%6.540.08%6.56-1.16%6.65-0.48%6.76-0.31%-0.32%
2019-11-126.566.626.466.591.07%0.86%-2.79%4,890,60031,956,00073%6.53-0.87%6.64-1.01%6.69-0.76%6.78-0.65%-0.38%
2019-11-116.736.736.516.52-3.26%-1.08%-4.44%7,627,80050,273,000108%6.59-3.05%6.71-0.93%6.74-1.12%6.82-0.81%-0.40%
2019-11-086.816.856.746.74-0.15%-0.85%-2.02%5,546,90037,710,00079%6.800.31%6.77-0.06%6.81-0.26%6.88-0.06%-0.38%
2019-11-076.706.856.686.750.75%-0.40%-1.93%5,337,90036,173,00076%6.780.56%6.77-0.75%6.83-0.16%6.88-0.04%-0.43%
2019-11-066.806.826.666.70-1.76%-0.58%-2.70%6,134,40041,340,00086%6.74-0.84%6.83-0.63%6.84-0.28%6.89-0.25%-0.50%
2019-11-056.896.936.726.82-1.02%0.35%-1.20%8,962,10060,902,000129%6.80-2.16%6.87-0.38%6.86-0.70%6.90-0.26%-0.52%
2019-11-046.957.056.896.89-0.86%-0.81%-0.45%6,496,10045,122,000102%6.950.81%6.890.48%6.91-0.45%6.920.06%-0.56%
2019-11-016.846.956.736.951.91%0.87%0.48%6,680,10046,023,000104%6.890.66%6.86-0.61%6.940.07%6.92-0.39%-0.66%
2019-10-316.806.916.796.820.00%-0.37%-1.79%6,065,00041,512,00094%6.85-0.03%6.90-1.06%6.930.06%6.94-0.50%-0.72%
2019-10-306.886.946.796.82-1.02%-0.39%-2.28%6,366,50043,594,00099%6.85-1.96%6.98-0.07%6.93-0.25%6.98-0.88%-0.72%
2019-10-297.077.086.886.89-2.82%-1.35%-2.14%8,691,20060,697,000130%6.98-1.12%6.980.71%6.950.16%7.04-0.90%-0.73%
2019-10-286.907.156.907.090.00%0.38%-0.21%8,847,30062,485,000123%7.063.29%6.931.04%6.940.70%7.11-0.62%-0.80%