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
2019-01-188.768.948.708.942.17%1.49%0.80%3,894,50034,308,00072%8.81-0.15%8.88-0.01%8.85-0.16%8.870.39%0.52%
2019-01-178.928.928.708.75-1.91%-0.82%-0.96%3,931,80034,685,00070%8.82-1.54%8.880.03%8.87-0.15%8.840.41%0.51%
2019-01-168.889.088.838.920.34%-0.45%1.38%5,864,50052,543,000106%8.961.56%8.880.45%8.880.08%8.800.48%0.48%
2019-01-158.868.898.748.891.02%0.77%1.52%4,493,10039,639,00086%8.820.26%8.84-0.29%8.87-0.17%8.760.37%0.42%
2019-01-148.898.928.728.80-0.56%0.01%0.86%3,462,60030,466,00069%8.80-1.00%8.86-0.52%8.890.10%8.730.29%0.37%
2019-01-118.918.988.818.85-0.34%-0.43%1.72%3,457,30030,728,00070%8.89-0.03%8.910.01%8.880.73%8.700.29%0.33%
2019-01-108.868.978.818.88-0.11%-0.12%2.36%4,019,10035,733,00081%8.89-0.39%8.910.34%8.820.75%8.680.42%0.31%
2019-01-098.939.108.798.89-0.11%-0.40%2.91%7,063,10063,045,000141%8.930.36%8.881.24%8.750.91%8.640.66%0.26%
2019-01-088.868.988.838.90-0.11%0.07%3.71%6,404,50056,963,000137%8.890.69%8.771.38%8.671.14%8.580.65%0.18%
2019-01-078.598.988.568.913.73%0.87%4.49%10,923,50096,487,000258%8.833.86%8.652.76%8.572.18%8.531.27%0.08%
2019-01-048.338.658.218.592.26%1.00%2.02%5,834,40049,624,000168%8.511.40%8.421.31%8.390.05%8.420.24%-0.06%
2019-01-038.268.538.208.401.94%0.14%0.00%4,613,60038,701,000146%8.391.77%8.310.06%8.39-0.26%8.400.10%-0.12%
2019-01-028.138.318.128.241.23%-0.02%-1.81%2,267,60018,690,00076%8.240.33%8.30-1.37%8.41-0.36%8.39-0.05%-0.16%
2018-12-288.248.368.088.14-0.97%-0.91%-3.05%2,445,20020,087,00080%8.22-2.35%8.42-0.72%8.44-0.28%8.40-0.19%-0.16%
2018-12-278.538.568.228.22-2.84%-2.29%-2.28%3,123,80026,282,000101%8.41-1.56%8.48-0.09%8.460.10%8.41-0.06%-0.11%
2018-12-268.598.708.458.46-1.74%-1.01%0.51%3,943,90033,703,000124%8.550.97%8.490.51%8.450.44%8.420.08%-0.10%
2018-12-258.458.648.278.610.70%1.72%2.38%4,844,80041,007,000152%8.460.13%8.440.50%8.420.53%8.41-0.12%-0.10%
2018-12-248.418.568.298.552.52%1.15%1.54%3,868,70032,703,000126%8.451.03%8.400.54%8.370.50%8.42-0.08%-0.07%
2018-12-218.338.438.258.34-0.12%-0.32%-1.03%1,862,70015,586,00062%8.370.37%8.360.35%8.33-0.19%8.43-0.36%-0.04%
2018-12-208.348.408.258.35-0.12%0.17%-1.27%2,199,70018,337,00068%8.34-0.35%8.330.11%8.35-0.38%8.46-0.19%0.04%
2018-12-198.308.448.298.360.12%-0.06%-1.33%2,268,40018,975,00063%8.370.98%8.32-0.31%8.38-0.31%8.47-0.32%0.06%
2018-12-188.218.388.158.350.85%0.80%-1.76%2,409,60019,961,00060%8.28-0.31%8.34-0.69%8.40-0.59%8.50-0.32%0.12%
2018-12-178.268.428.228.280.24%-0.36%-2.90%2,583,70021,470,00055%8.31-1.14%8.40-0.56%8.45-0.40%8.53-0.06%0.20%
2018-12-148.518.518.238.26-3.39%-1.74%-3.19%3,705,60031,150,00070%8.41-0.54%8.45-0.62%8.49-0.55%8.530.37%0.24%
2018-12-138.458.578.368.550.94%1.16%0.58%4,396,30037,156,00081%8.45-0.42%8.50-0.38%8.54-0.14%8.500.01%0.18%
2018-12-128.648.648.418.47-1.40%-0.21%-0.35%3,808,10032,322,00067%8.49-1.07%8.53-0.62%8.55-0.33%8.500.07%0.21%
2018-12-118.508.658.508.591.54%0.12%1.13%3,491,90029,960,00057%8.580.49%8.590.37%8.580.01%8.490.22%0.24%
2018-12-108.528.658.418.46-0.94%-0.91%-0.18%2,762,80023,590,00044%8.54-1.01%8.56-0.29%8.570.21%8.480.21%0.24%
2018-12-078.608.808.518.54-0.35%-0.99%0.98%4,259,80036,740,00067%8.631.33%8.580.14%8.560.86%8.460.34%0.23%
2018-12-068.568.658.408.570.00%0.68%1.68%5,755,60048,990,00088%8.51-1.23%8.570.16%8.480.11%8.430.06%0.23%