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:
天喻信息( 300205.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
2019-03-2511.3011.7011.2111.36-2.57%0.00%0.00%9,515,800108,547,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-2212.1112.1311.4411.66-3.08%-0.24%-1.38%15,122,400176,747,000112%11.69-1.22%11.680.37%11.660.04%11.82-0.37%0.48%
2019-03-2111.5512.0611.4012.035.53%1.67%1.37%17,131,800202,706,000125%11.833.52%11.640.78%11.650.92%11.870.17%0.76%
2019-03-2011.5411.7511.0311.40-0.78%-0.26%-3.77%10,783,000123,250,00079%11.43-1.00%11.55-0.75%11.55-1.14%11.85-0.17%0.93%
2019-03-1911.5011.8111.2211.49-2.21%-0.48%-3.18%11,547,200133,308,00083%11.55-1.28%11.640.45%11.68-1.64%11.870.06%1.17%
2019-03-1811.6512.1011.5711.75-1.51%0.47%-0.93%9,000,600105,258,00066%11.700.21%11.58-1.14%11.88-0.84%11.860.26%1.34%
2019-03-1511.7012.0011.3311.933.29%2.23%0.85%14,465,300168,806,000101%11.672.38%11.72-2.28%11.98-0.64%11.830.22%1.56%
2019-03-1411.7911.9510.9911.55-1.70%1.32%-2.14%12,168,300138,701,00085%11.40-5.68%11.99-2.07%12.05-0.28%11.800.31%1.71%
2019-03-1312.5612.6711.6111.75-6.45%-2.78%-0.14%12,356,100149,340,00093%12.09-2.46%12.240.30%12.090.58%11.770.89%1.84%
2019-03-1212.3212.6512.1812.562.70%1.36%7.70%15,015,800186,061,000120%12.391.33%12.211.85%12.021.43%11.661.64%1.90%
2019-03-1112.2912.4711.9112.233.29%0.02%6.59%15,055,100184,095,000121%12.231.56%11.991.43%11.851.36%11.471.78%1.94%
2019-03-0811.4012.6711.1011.841.72%-1.66%5.03%18,304,500220,386,000143%12.043.73%11.821.89%11.691.44%11.272.42%2.15%
2019-03-0711.8211.8311.3911.64-1.77%0.28%5.75%12,303,300142,801,00098%11.61-0.85%11.600.36%11.521.10%11.011.91%2.11%
2019-03-0611.9711.9711.4611.852.60%1.22%9.71%13,766,100161,156,000112%11.712.25%11.561.11%11.401.68%10.802.21%2.09%
2019-03-0511.3011.6311.3011.551.85%0.88%9.30%10,995,800125,891,00091%11.45-0.42%11.431.38%11.211.48%10.571.78%2.01%
2019-03-0411.4611.7511.2711.34-1.05%-1.37%9.23%16,069,400184,747,000138%11.501.64%11.272.71%11.052.11%10.382.43%1.98%
2019-03-0111.0011.7610.9111.463.90%1.32%13.06%11,400,300128,952,000105%11.313.68%10.982.17%10.822.88%10.141.73%1.84%
2019-02-2810.6111.0810.6111.034.06%1.10%10.70%11,151,600121,664,000107%10.912.77%10.740.76%10.522.58%9.961.65%1.69%
2019-02-2710.4110.8210.4110.600.66%-0.15%8.14%8,570,10090,976,00086%10.62-0.69%10.662.46%10.252.05%9.801.42%1.57%
2019-02-2611.1011.1010.4710.53-2.86%-1.50%8.95%14,264,600152,491,000149%10.690.27%10.413.57%10.052.78%9.672.11%1.47%
2019-02-2510.2410.8910.2410.849.49%1.68%14.53%19,835,200211,468,000234%10.669.39%10.056.06%9.774.74%9.473.89%1.23%
2019-02-229.2710.159.279.905.32%1.58%8.66%13,831,500134,805,000186%9.753.73%9.472.38%9.331.98%9.111.99%0.73%
2019-02-219.389.589.209.400.00%0.04%5.23%12,314,300115,710,000187%9.401.91%9.251.60%9.151.53%8.931.65%0.47%
2019-02-209.159.438.329.403.07%1.95%6.96%11,273,900103,946,000195%9.221.21%9.111.44%9.011.58%8.791.48%0.23%
2019-02-199.129.258.989.120.55%0.11%5.31%9,654,50087,950,000193%9.111.82%8.981.67%8.871.55%8.661.49%0.00%
2019-02-188.709.078.709.074.13%1.37%6.29%8,179,30073,179,000183%8.952.32%8.831.56%8.741.58%8.530.98%-0.21%
2019-02-158.828.838.648.71-0.68%-0.39%3.08%4,391,30038,397,000108%8.740.17%8.700.80%8.601.12%8.450.27%-0.33%
2019-02-148.688.828.628.771.04%0.47%4.07%5,605,60048,932,000141%8.731.12%8.631.42%8.511.55%8.430.43%-0.38%
2019-02-138.498.818.458.682.48%0.56%3.44%6,445,50055,637,000167%8.632.07%8.512.20%8.381.40%8.390.40%-0.47%
2019-02-128.448.528.378.470.00%0.15%1.34%3,693,20031,234,00088%8.461.45%8.321.48%8.260.49%8.36-0.31%-0.62%