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
2020-05-289.549.639.339.47-0.73%0.25%-2.54%3,989,90037,690,00065%9.45-2.07%9.570.44%9.56-0.52%9.72-1.27%-0.19%
2020-05-279.849.849.519.54-1.95%-1.10%-3.07%4,817,50046,472,00068%9.650.67%9.53-0.44%9.61-0.37%9.84-0.17%-0.06%
2020-05-269.299.809.299.734.74%1.54%-1.31%6,961,40066,701,00099%9.582.48%9.57-0.53%9.65-0.41%9.86-0.30%-0.12%
2020-05-259.559.639.269.29-3.83%-0.64%-6.06%5,551,40051,905,00078%9.35-4.25%9.62-1.69%9.69-0.84%9.89-0.57%-0.20%
2020-05-229.839.949.609.66-1.43%-1.08%-2.88%5,607,20054,754,00081%9.770.16%9.78-0.02%9.77-0.74%9.95-0.27%-0.23%
2020-05-219.869.899.669.80-0.61%0.52%-1.73%5,061,90049,349,00072%9.75-0.84%9.790.05%9.85-1.52%9.97-0.22%-0.29%
2020-05-209.859.969.709.860.20%0.28%-1.35%5,395,80053,053,00073%9.830.61%9.78-0.92%10.00-0.13%10.000.06%-0.37%
2020-05-199.749.859.679.841.55%0.70%-1.49%5,016,30049,018,00063%9.770.25%9.87-1.90%10.01-0.12%9.990.18%-0.57%
2020-05-1810.0010.019.639.69-2.91%-0.59%-2.82%7,637,50074,451,00087%9.75-2.83%10.06-0.66%10.02-0.53%9.970.56%-0.81%
2020-05-159.9710.169.939.98-1.09%-0.52%0.65%8,912,50089,413,000100%10.03-2.12%10.130.21%10.08-0.09%9.920.15%-1.08%
2020-05-1410.1610.4410.0810.091.92%-1.55%1.91%14,289,900146,455,000151%10.253.56%10.111.67%10.080.90%9.900.04%-1.37%
2020-05-139.899.989.709.900.00%0.03%0.03%3,685,30036,472,00041%9.900.18%9.94-0.54%9.990.27%9.90-0.82%-1.39%
2020-05-1210.0010.099.749.90-0.70%0.21%-0.79%5,379,80053,146,00058%9.88-1.39%10.00-0.42%9.970.41%9.98-1.13%-1.37%
2020-05-1110.0810.179.889.97-0.99%-0.48%-1.22%6,737,50067,495,00070%10.02-0.51%10.040.66%9.931.36%10.09-0.81%-1.33%
2020-05-0810.0010.169.9710.071.41%0.01%-1.03%6,543,10065,880,00069%10.070.39%9.970.96%9.790.01%10.18-0.91%-1.27%
2020-05-0710.0010.259.919.930.10%-1.00%-3.29%8,760,30087,870,00091%10.031.76%9.882.01%9.79-0.53%10.27-1.02%-1.18%
2020-05-069.789.999.709.921.02%0.64%-4.38%9,915,20097,731,000104%9.860.65%9.68-0.46%9.84-1.44%10.37-1.98%-1.06%
2020-04-309.5310.059.459.825.59%0.28%-7.21%13,536,300132,563,000137%9.794.17%9.73-1.36%9.99-2.55%10.58-2.17%-0.81%
2020-04-299.609.619.239.30-4.62%-1.07%-14.03%11,552,200108,602,000112%9.40-4.97%9.86-4.34%10.25-3.52%10.82-2.20%-0.56%
2020-04-2810.4910.499.759.75-9.97%-1.45%-11.85%17,385,900172,004,000184%9.89-8.79%10.31-6.71%10.62-4.91%11.06-2.66%-0.33%
2020-04-2710.8010.9810.6310.830.46%-0.15%-4.69%4,840,50052,498,00063%10.85-1.00%11.05-1.20%11.17-1.03%11.36-0.19%-0.05%
2020-04-2411.1711.1910.7310.78-3.06%-1.60%-5.31%7,126,20078,068,00093%10.96-2.67%11.18-1.25%11.29-1.52%11.39-0.65%-0.09%
2020-04-2311.4911.4911.1111.12-2.80%-1.21%-2.97%7,995,20089,992,000101%11.26-0.99%11.33-0.94%11.46-0.41%11.46-0.69%-0.07%
2020-04-2211.3011.4511.2311.440.26%0.63%-0.87%5,599,60063,654,00067%11.37-0.03%11.43-1.06%11.51-0.06%11.54-0.23%-0.03%
2020-04-2111.5111.5511.2311.41-1.98%0.34%-1.36%6,709,80076,297,00076%11.37-1.69%11.55-0.13%11.52-0.02%11.57-0.04%-0.02%
2020-04-2011.5311.6511.4211.641.22%0.63%0.60%5,769,50066,735,00064%11.57-0.81%11.570.27%11.520.45%11.570.23%-0.02%
2020-04-1711.7311.8511.4411.50-1.88%-1.38%-0.38%10,850,900126,535,000122%11.661.55%11.540.87%11.470.05%11.540.47%-0.09%
2020-04-1611.1711.8411.1611.723.72%2.06%2.00%11,386,700130,749,000131%11.480.46%11.440.89%11.46-0.96%11.490.31%-0.16%
2020-04-1511.5611.6211.2811.30-1.74%-1.15%-1.34%6,765,90077,344,00082%11.430.63%11.34-1.03%11.57-0.37%11.450.17%-0.25%
2020-04-1411.2911.5011.2211.500.00%1.24%0.57%5,575,60063,335,00068%11.361.37%11.46-1.61%11.61-0.02%11.440.18%-0.29%