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:
信维通信( 300136.SZ 深证)
板块 :电子元器件制造   
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
2019-09-3035.7636.4534.7435.80-0.06%-0.16%-0.93%31,593,9001,132,910,00075%35.861.56%35.17-0.37%35.94-0.83%36.140.14%0.31%
2019-09-2733.8836.1733.8835.825.51%1.44%-0.74%38,120,6001,346,033,00088%35.312.30%35.30-2.32%36.24-1.22%36.090.06%0.38%
2019-09-2635.3935.5833.5033.95-3.91%-1.64%-5.87%42,032,1001,450,839,00098%34.52-4.02%36.14-2.39%36.69-0.56%36.07-0.08%0.42%
2019-09-2537.0037.2735.3035.33-5.79%-1.76%-2.12%48,694,9001,751,188,000118%35.96-5.00%37.02-1.37%36.900.29%36.100.02%0.49%
2019-09-2437.7838.6737.1037.50-0.71%-0.94%3.91%44,440,5001,682,313,000112%37.861.38%37.541.69%36.791.27%36.090.38%0.60%
2019-09-2336.9838.2836.2137.773.11%1.15%5.06%45,310,2001,691,920,000112%37.34-0.27%36.911.76%36.331.14%35.950.51%0.69%
2019-09-2037.8838.3836.4936.630.41%-2.17%2.40%59,861,6002,241,403,000152%37.444.53%36.282.82%35.922.10%35.770.69%0.73%
2019-09-1934.9836.7934.8536.484.50%1.85%2.68%46,807,6001,676,593,000117%35.822.75%35.280.78%35.180.82%35.530.25%0.77%
2019-09-1834.7535.5834.1234.910.03%0.14%-1.49%34,360,6001,197,803,00085%34.86-0.04%35.010.12%34.89-0.88%35.440.36%0.78%
2019-09-1735.1035.6034.1534.90-1.41%0.07%-1.16%26,462,100922,848,00061%34.87-1.10%34.970.16%35.20-1.01%35.310.74%0.79%
2019-09-1635.0035.8034.2535.402.08%0.40%1.00%34,152,6001,204,216,00078%35.261.66%34.91-0.99%35.56-0.19%35.050.84%0.66%
2019-09-1234.6035.0834.1034.680.93%-0.01%-0.22%27,311,400947,309,00059%34.69-0.23%35.26-1.52%35.63-0.42%34.760.46%0.57%
2019-09-1135.4535.7634.1034.36-3.02%-1.17%-0.69%40,485,9001,407,533,00087%34.77-3.22%35.80-0.72%35.78-0.10%34.600.63%0.59%
2019-09-1037.2037.4534.9035.43-5.47%-1.38%3.05%53,423,2001,919,159,000118%35.92-1.63%36.060.11%35.811.20%34.381.09%0.56%
2019-09-0935.9637.7035.4837.484.31%2.63%10.20%49,260,2001,798,974,000115%36.522.42%36.021.44%35.392.29%34.011.36%0.51%
2019-09-0636.0036.7534.7535.931.04%0.77%7.08%37,984,4001,354,353,00089%35.66-0.42%35.511.55%34.601.71%33.560.92%0.47%
2019-09-0535.5537.0734.7635.560.65%-0.69%6.95%51,062,3001,828,404,000120%35.812.25%34.963.17%34.021.84%33.251.02%0.50%
2019-09-0434.7235.5434.3135.331.90%0.89%7.34%43,046,9001,507,425,000101%35.022.35%33.892.29%33.411.38%32.920.39%0.53%
2019-09-0332.7635.2932.6634.675.86%1.34%5.74%60,446,0002,068,029,000138%34.216.26%33.132.04%32.951.44%32.790.48%0.64%
2019-09-0231.8232.9631.1832.752.99%1.71%0.36%40,188,9001,294,020,00090%32.20-1.22%32.47-0.41%32.480.15%32.63-0.56%0.76%
2019-08-3032.9033.6331.3831.80-1.82%-2.44%-3.10%51,250,2001,670,569,000110%32.60-0.02%32.600.25%32.430.26%32.82-0.07%1.01%
2019-08-2932.5033.0632.0132.39-0.49%-0.65%-1.37%35,181,7001,146,994,00075%32.60-0.03%32.520.62%32.35-0.18%32.840.62%1.17%
2019-08-2832.3233.0231.6232.552.07%-0.19%-0.27%47,617,5001,552,955,00096%32.610.76%32.320.45%32.41-0.65%32.640.36%1.20%
2019-08-2732.2133.0631.6931.89-0.31%-1.47%-1.94%43,913,7001,421,303,00086%32.371.40%32.18-0.51%32.62-0.51%32.520.54%1.29%
2019-08-2631.8832.4431.4531.99-2.11%0.22%-1.09%38,777,6001,237,737,00073%31.92-0.93%32.34-1.68%32.79-1.11%32.341.00%1.35%
2019-08-2332.7032.9531.6832.680.21%1.43%2.05%44,739,3001,441,444,00082%32.22-1.81%32.89-0.99%33.15-0.27%32.021.21%1.31%
2019-08-2233.5033.6132.0732.61-3.35%-0.62%3.06%46,646,4001,530,641,00087%32.81-2.43%33.22-0.91%33.251.26%31.641.34%1.20%
2019-08-2133.0034.5532.7133.741.81%0.32%8.06%46,094,4001,550,183,00089%33.631.21%33.530.80%32.831.18%31.221.43%1.10%
2019-08-2033.2033.7132.7033.140.21%-0.26%7.66%41,889,7001,391,917,00082%33.23-1.24%33.262.23%32.451.31%30.781.68%1.07%
2019-08-1933.6034.7732.8233.070.00%-1.71%9.23%66,352,4002,232,404,000130%33.652.54%32.542.28%32.032.96%30.281.95%0.97%