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:
振芯科技( 300101.SZ 深证)
板块 :通讯设备_h   资产重组   
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
2019-03-2512.8813.6112.7113.183.37%0.00%0.00%33,754,300446,912,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-2212.8012.9312.4712.75-0.70%0.67%-5.35%15,793,200200,023,00045%12.67-1.71%12.75-0.90%12.760.34%13.470.14%1.17%
2019-03-2112.7313.0112.7012.841.02%-0.35%-4.54%16,227,800209,099,00040%12.891.44%12.870.95%12.720.12%13.450.57%1.56%
2019-03-2013.0113.0812.4512.71-1.93%0.06%-4.97%15,745,600199,998,00037%12.70-2.16%12.750.61%12.70-2.81%13.380.49%1.65%
2019-03-1912.7113.2912.6312.961.49%-0.17%-2.63%20,326,100263,883,00048%12.983.66%12.670.44%13.07-2.73%13.310.74%1.71%
2019-03-1812.4512.7912.1812.772.65%1.96%-3.35%18,198,100227,921,00041%12.520.42%12.61-4.35%13.43-2.15%13.210.61%1.75%
2019-03-1512.6512.6512.2212.440.48%-0.26%-5.27%18,690,500233,106,00041%12.47-2.21%13.19-3.57%13.730.41%13.130.22%1.76%
2019-03-1413.0513.4212.2212.38-6.71%-2.93%-5.52%30,832,100393,224,00071%12.75-7.37%13.68-2.41%13.670.45%13.100.29%1.79%
2019-03-1314.1814.1813.1013.27-8.42%-3.62%1.57%46,110,100634,895,000119%13.77-1.98%14.011.68%13.611.36%13.071.40%1.83%
2019-03-1213.6314.7013.6314.493.95%3.15%12.46%65,082,700914,194,000181%14.05-0.59%13.782.69%13.432.92%12.892.97%1.90%
2019-03-1114.1914.7613.5813.943.03%-1.34%11.40%76,921,2001,086,874,000238%14.136.95%13.425.46%13.055.35%12.514.31%1.80%
2019-03-0812.3013.5312.0113.5310.00%2.41%12.78%77,564,5001,024,817,000272%13.218.20%12.736.66%12.385.41%12.004.01%1.53%
2019-03-0711.8912.4611.7312.303.10%0.73%6.63%31,840,700388,814,000132%12.212.95%11.932.39%11.751.60%11.541.47%1.24%
2019-03-0612.0212.0411.6411.93-0.83%0.58%4.94%24,757,300293,652,000104%11.861.52%11.651.38%11.56-0.02%11.371.04%1.33%
2019-03-0511.4312.0511.2612.035.53%2.97%6.92%29,355,500342,958,000123%11.682.32%11.491.14%11.570.82%11.251.14%1.40%
2019-03-0411.3811.6611.2311.401.06%-0.16%2.48%26,046,200297,397,000111%11.421.85%11.36-1.82%11.470.56%11.120.77%1.48%
2019-03-0111.3011.4011.1011.28-0.18%0.62%2.18%12,805,700143,567,00057%11.21-1.63%11.570.40%11.410.71%11.040.50%1.46%
2019-02-2811.5511.6511.2211.30-2.08%-0.85%2.88%15,212,800173,385,00070%11.40-3.55%11.530.81%11.331.02%10.980.70%1.39%
2019-02-2711.6012.2611.2511.54-2.04%-2.34%5.79%30,320,500358,273,000150%11.824.06%11.442.66%11.212.13%10.912.14%1.24%
2019-02-2611.3811.8710.9311.784.16%3.74%10.31%38,824,600440,860,000203%11.362.06%11.142.47%10.982.06%10.681.94%1.02%
2019-02-2510.9011.3610.8211.314.53%1.65%7.96%27,257,700303,262,000169%11.134.13%10.871.60%10.761.57%10.481.63%0.78%
2019-02-2210.5010.8410.4210.822.27%1.26%4.97%17,641,900188,512,000122%10.69-0.32%10.700.59%10.590.75%10.311.04%0.54%
2019-02-2110.6810.9410.5410.58-2.22%-1.30%3.71%24,126,700258,616,000184%10.720.26%10.641.17%10.511.33%10.202.35%0.35%
2019-02-2010.5610.9310.4110.820.37%1.21%8.55%24,617,100263,187,000205%10.691.84%10.512.00%10.382.57%9.971.80%-0.09%
2019-02-1910.3610.9210.1410.784.46%2.69%10.09%23,755,100249,373,000235%10.502.95%10.312.76%10.122.64%9.791.97%-0.31%
2019-02-1810.1010.3410.0010.323.61%1.21%7.47%12,476,000127,213,000141%10.202.21%10.032.14%9.861.78%9.600.54%-0.59%
2019-02-159.8810.099.859.960.91%-0.17%4.28%9,404,40093,829,000112%9.981.18%9.821.43%9.681.68%9.55-0.21%-0.67%
2019-02-149.809.999.789.87-0.50%0.09%3.12%9,238,10091,098,000111%9.861.62%9.681.65%9.522.28%9.57-0.81%-0.68%
2019-02-139.409.979.379.925.64%2.23%2.81%15,707,300152,416,000175%9.703.54%9.533.57%9.311.38%9.65-0.08%-0.61%
2019-02-129.369.479.279.390.00%0.19%-2.76%6,375,30059,749,00079%9.371.59%9.201.41%9.18-0.96%9.66-0.47%-0.65%