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
2019-01-2210.0910.139.949.97-1.58%-0.38%-3.24%4,970,70049,747,00050%10.01-1.26%10.05-0.33%10.12-0.69%10.30-0.44%0.08%
2019-01-2110.0610.2410.0610.130.50%-0.06%-2.13%5,968,60060,497,00055%10.141.35%10.08-0.61%10.19-0.43%10.35-0.61%0.18%
2019-01-1810.0210.099.8810.080.70%0.79%-3.20%7,909,30079,103,00065%10.00-1.06%10.14-1.16%10.24-0.94%10.41-0.13%0.34%
2019-01-1710.2910.3210.0010.01-2.82%-0.97%-4.00%9,644,00097,478,00074%10.11-2.36%10.26-0.90%10.33-0.43%10.43-0.02%0.40%
2019-01-1610.4310.4610.2810.30-1.25%-0.50%-1.24%6,710,90069,474,00051%10.350.04%10.35-0.37%10.38-0.32%10.430.48%0.43%
2019-01-1510.3110.4510.2210.431.46%0.79%0.49%9,766,000101,057,00070%10.35-0.11%10.390.02%10.41-0.36%10.380.25%0.34%
2019-01-1410.5010.5410.2510.28-2.65%-0.76%-0.71%9,666,600100,135,00069%10.36-0.80%10.39-0.45%10.45-0.68%10.350.18%0.24%
2019-01-1110.3710.5610.2810.562.72%1.12%2.19%14,353,200149,889,000107%10.440.94%10.44-0.33%10.520.27%10.330.33%0.14%
2019-01-1010.3810.4710.2210.28-0.96%-0.64%-0.19%11,032,100114,134,00087%10.35-1.37%10.47-1.07%10.490.28%10.300.45%0.03%
2019-01-0910.4910.6510.3510.38-0.48%-1.05%1.23%16,431,300172,367,000132%10.49-0.55%10.580.54%10.461.05%10.250.34%-0.14%
2019-01-0810.7510.7610.3810.43-3.25%-1.12%2.06%13,729,000144,819,000122%10.55-1.44%10.530.93%10.350.82%10.220.47%-0.23%
2019-01-0710.5810.8610.4410.782.57%0.73%5.99%17,233,400184,427,000170%10.703.68%10.432.63%10.271.52%10.171.00%-0.35%
2019-01-049.9810.549.9110.513.34%1.82%4.37%16,263,800167,883,000179%10.320.86%10.160.94%10.120.90%10.070.46%-0.53%
2019-01-0310.0010.409.9710.170.79%-0.63%1.46%15,007,100153,587,000188%10.233.35%10.071.17%10.031.13%10.020.32%-0.67%
2019-01-029.8110.179.6410.091.92%1.90%0.98%14,022,500138,856,000195%9.90-1.51%9.95-0.15%9.91-0.45%9.99-0.41%-0.79%
2018-12-289.9410.279.879.902.06%-1.53%-1.33%11,919,200119,831,000192%10.052.03%9.971.21%9.960.22%10.03-0.77%-0.84%
2018-12-2710.0210.069.709.70-1.42%-1.56%-4.06%5,223,50051,473,00081%9.85-0.42%9.85-0.86%9.94-0.37%10.11-0.80%-0.82%
2018-12-269.9210.059.819.84-1.60%-0.57%-3.45%6,330,80062,650,00097%9.900.82%9.93-0.39%9.97-0.47%10.19-0.73%-0.76%
2018-12-2510.1610.169.6010.00-2.34%1.87%-2.60%10,776,000105,776,000169%9.82-3.78%9.97-1.62%10.02-1.33%10.27-1.24%-0.69%
2018-12-2410.0810.3010.0610.241.39%0.37%-1.50%5,555,70056,682,000100%10.201.28%10.140.19%10.16-0.10%10.40-0.63%-0.58%
2018-12-2110.0510.1410.0110.10-0.49%0.27%-3.46%3,931,00039,597,00069%10.07-0.34%10.12-0.43%10.17-1.22%10.46-0.72%-0.51%
2018-12-2010.0210.1710.0210.150.59%0.43%-3.68%4,022,00040,651,00067%10.11-0.55%10.16-0.46%10.29-1.04%10.54-0.80%-0.43%
2018-12-1910.2610.2710.0610.09-1.37%-0.72%-5.02%4,604,20046,793,00072%10.16-0.39%10.21-1.38%10.40-0.86%10.62-0.91%-0.40%
2018-12-1810.2310.3410.0810.23-0.39%0.26%-4.57%4,722,90048,190,00068%10.20-0.51%10.35-1.29%10.49-0.79%10.72-0.91%-0.40%
2018-12-1710.2510.3310.1810.270.29%0.15%-5.07%4,915,60050,410,00067%10.26-1.83%10.49-1.08%10.57-0.86%10.82-0.90%-0.54%
2018-12-1410.7510.7510.1910.24-4.83%-1.97%-6.19%12,331,000128,810,000152%10.45-3.04%10.60-1.79%10.66-1.51%10.92-0.56%-0.44%
2018-12-1310.7910.8910.6410.760.09%-0.12%-1.98%5,678,40061,174,00076%10.77-0.37%10.79-0.12%10.83-0.48%10.98-0.19%-0.39%
2018-12-1210.8910.9110.7210.75-0.83%-0.58%-2.25%4,325,60046,774,00055%10.810.13%10.81-0.41%10.88-0.56%11.00-0.09%-0.36%
2018-12-1110.7410.9210.7310.840.09%0.38%-1.53%4,052,10043,760,00048%10.80-0.06%10.85-0.55%10.94-0.74%11.01-0.10%-0.34%
2018-12-1010.8410.9410.6110.830.00%0.23%-1.72%6,115,70066,080,00067%10.81-1.13%10.91-0.81%11.02-0.69%11.020.05%-0.30%