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
2019-07-1623.3724.2423.2623.953.10%0.31%-3.37%47,326,7001,129,964,000129%23.884.25%23.52-0.58%23.87-0.49%24.79-1.27%0.02%
2019-07-1523.0123.6022.3023.23-5.57%1.43%-7.46%64,991,8001,488,470,000168%22.90-7.30%23.66-4.69%23.98-3.45%25.10-2.17%0.25%
2019-07-1224.8024.9524.3424.60-0.73%-0.43%-4.13%19,497,400481,710,00052%24.71-0.76%24.820.17%24.84-1.07%25.660.23%0.63%
2019-07-1125.0925.2024.6624.78-0.60%-0.46%-3.21%22,931,700570,877,00060%24.900.23%24.78-0.31%25.11-1.19%25.600.38%0.64%
2019-07-1024.9125.0924.5224.931.26%0.37%-2.25%22,580,300560,866,00054%24.840.91%24.85-1.47%25.41-1.22%25.500.32%0.66%
2019-07-0924.8324.9024.2224.62-0.44%0.02%-3.16%24,984,800615,006,00057%24.62-1.58%25.23-1.95%25.73-1.02%25.420.24%0.62%
2019-07-0825.7125.7124.5124.73-4.44%-1.12%-2.50%40,916,1001,023,274,00096%25.01-4.15%25.73-2.02%25.99-0.54%25.360.17%0.59%
2019-07-0526.2526.4025.8425.88-1.30%-0.81%2.22%27,804,100725,435,00071%26.09-0.66%26.26-0.11%26.130.91%25.320.54%0.60%
2019-07-0426.3126.6125.8826.220.38%-0.17%4.12%35,604,900935,132,00089%26.26-0.35%26.290.66%25.901.32%25.180.78%0.62%
2019-07-0326.5026.9325.7926.12-0.72%-0.90%4.54%44,148,7001,163,625,000113%26.360.47%26.111.69%25.561.39%24.990.99%0.55%
2019-07-0226.0126.4425.9526.310.77%0.29%6.34%47,577,2001,248,174,000123%26.241.38%25.682.13%25.211.61%24.741.01%0.49%
2019-07-0125.5626.4425.3126.116.79%0.89%6.59%71,681,7001,855,054,000202%25.885.91%25.142.86%24.812.23%24.501.60%0.42%
2019-06-2824.8024.8024.2624.45-1.69%0.06%1.41%32,775,700800,889,000104%24.44-0.80%24.450.75%24.270.00%24.110.38%0.27%
2019-06-2724.2924.9924.2124.873.28%0.97%3.55%57,533,6001,417,165,000188%24.631.95%24.261.29%24.270.85%24.020.57%0.26%
2019-06-2623.6224.4823.5024.081.95%-0.33%0.83%36,430,100880,169,000130%24.162.60%23.96-0.49%24.060.13%23.88-0.05%0.24%
2019-06-2523.8623.9523.2323.62-1.34%0.31%-1.15%24,284,100571,826,00084%23.55-2.11%24.07-0.34%24.030.00%23.89-0.08%0.30%
2019-06-2424.3924.4023.8023.94-1.48%-0.48%0.11%24,452,600588,199,00080%24.06-1.48%24.160.10%24.030.49%23.910.30%0.36%
2019-06-2124.2624.7824.1224.300.87%-0.47%1.93%38,951,400951,017,000127%24.422.03%24.131.15%23.921.04%23.840.70%0.36%
2019-06-2023.6024.2323.4024.091.95%0.67%1.75%33,545,000802,732,000109%23.93-0.41%23.860.94%23.670.08%23.680.09%0.31%
2019-06-1924.2424.4423.6023.631.68%-1.66%-0.10%41,113,000987,872,000129%24.033.82%23.641.64%23.65-0.24%23.650.36%0.33%
2019-06-1823.2023.4022.8523.240.35%0.42%-1.39%13,301,100307,830,00039%23.140.40%23.26-1.15%23.71-0.37%23.570.31%0.35%
2019-06-1723.0023.3322.7323.160.70%0.47%-1.43%16,451,600379,245,00045%23.05-1.63%23.53-1.60%23.800.08%23.500.13%0.38%
2019-06-1423.9024.0623.0023.00-3.48%-1.86%-1.98%26,608,000623,570,00073%23.44-2.00%23.91-0.35%23.780.42%23.470.30%0.33%
2019-06-1324.0024.2823.7123.83-0.75%-0.34%1.86%26,223,700627,056,00075%23.91-1.34%23.990.71%23.680.10%23.400.30%0.25%
2019-06-1224.2024.5623.9224.01-0.79%-0.94%2.93%38,043,700922,062,000113%24.241.67%23.821.65%23.650.70%23.330.56%0.17%
2019-06-1123.4524.3823.0524.202.98%1.51%4.32%46,341,7001,104,754,000139%23.842.24%23.440.23%23.490.94%23.200.53%0.08%
2019-06-1022.9023.5522.7723.503.66%0.78%1.84%32,364,500754,637,00098%23.321.32%23.38-0.11%23.270.37%23.080.29%-0.04%
2019-06-0623.7323.7322.5422.67-4.87%-1.49%-1.47%34,750,400799,719,000108%23.01-2.92%23.410.36%23.190.32%23.010.21%-0.15%
2019-06-0523.6024.1223.2823.832.27%0.53%3.78%47,175,9001,118,277,000154%23.701.27%23.331.34%23.110.96%22.960.33%-0.21%
2019-06-0423.1023.8022.8123.300.00%-0.46%1.81%52,751,7001,234,735,000175%23.412.96%23.022.09%22.890.78%22.890.54%-0.26%