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:
亿通科技( 300211.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
2019-03-257.388.307.307.760.26%0.00%0.00%33,432,000258,786,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-227.287.766.947.745.31%5.13%8.66%26,261,800193,327,000205%7.361.84%7.241.97%7.162.05%7.120.58%-0.51%
2019-03-217.007.626.877.354.11%1.67%3.78%21,284,000153,861,000172%7.232.74%7.102.43%7.022.51%7.08-1.19%-0.52%
2019-03-206.957.206.857.063.82%0.34%-1.49%15,980,200112,443,000121%7.043.55%6.932.36%6.85-0.25%7.17-2.13%-0.31%
2019-03-196.866.906.716.80-0.73%0.07%-7.14%6,370,80043,291,00040%6.800.25%6.770.67%6.86-2.45%7.32-0.41%0.06%
2019-03-186.836.866.666.851.63%1.06%-6.84%6,099,20041,339,00032%6.780.71%6.72-2.52%7.04-0.50%7.350.25%0.18%
2019-03-156.666.836.596.742.12%0.15%-8.11%6,652,90044,774,00031%6.730.75%6.90-3.30%7.07-0.90%7.340.89%0.20%
2019-03-146.966.966.466.60-5.17%-1.20%-9.22%9,319,40062,255,00039%6.68-6.50%7.13-1.19%7.13-2.77%7.27-0.23%0.08%
2019-03-137.417.506.836.96-6.33%-2.58%-4.49%12,574,60089,832,00057%7.14-3.33%7.22-0.04%7.34-2.23%7.29-2.23%0.15%
2019-03-127.307.627.127.432.20%0.54%-0.31%15,583,700115,165,00062%7.394.59%7.22-1.98%7.500.24%7.45-0.61%1.14%
2019-03-116.997.276.757.274.30%2.89%-3.05%11,745,10082,992,00040%7.07-1.55%7.37-3.02%7.490.62%7.50-0.05%2.56%
2019-03-087.407.496.976.97-9.95%-2.88%-7.10%20,262,300145,428,00071%7.18-6.42%7.60-0.22%7.441.45%7.500.50%2.96%
2019-03-077.637.957.467.74-0.51%0.93%3.67%24,163,900185,311,00092%7.67-1.72%7.612.34%7.331.10%7.470.97%3.55%
2019-03-068.108.217.407.780.00%-0.29%5.22%32,148,100250,837,000135%7.805.73%7.445.04%7.25-2.18%7.391.57%3.74%
2019-03-056.977.786.847.7810.04%5.42%6.87%32,374,300238,918,000145%7.383.55%7.082.31%7.42-1.25%7.280.78%3.70%
2019-03-047.107.436.887.071.00%-0.80%-2.13%31,462,300224,227,000157%7.136.68%6.92-8.26%7.51-0.78%7.220.46%3.73%
2019-03-016.487.286.317.000.72%4.77%-2.66%27,774,400185,557,000152%6.68-3.87%7.54-4.28%7.57-0.80%7.19-0.32%3.77%
2019-02-286.956.956.956.95-9.97%0.00%-3.66%5,868,70040,788,00038%6.95-14.65%7.880.28%7.631.15%7.210.40%3.89%
2019-02-277.908.647.377.72-1.66%-5.19%7.45%45,904,400373,782,000360%8.145.37%7.867.07%7.547.11%7.197.72%3.86%
2019-02-267.857.857.337.859.94%1.58%17.69%42,482,800328,305,000480%7.739.63%7.3413.43%7.0413.47%6.6713.59%3.16%
2019-02-257.017.146.817.1410.02%1.29%21.59%9,138,70064,415,000172%7.059.15%6.476.64%6.215.22%5.873.97%1.82%
2019-02-226.496.496.206.4910.00%0.50%14.91%15,652,200101,084,000316%6.4610.37%6.078.98%5.908.12%5.656.33%1.37%
2019-02-215.505.905.455.9010.07%0.84%11.07%8,201,20047,982,000211%5.859.06%5.574.64%5.463.43%5.312.91%0.67%
2019-02-205.315.525.245.361.13%-0.09%3.84%6,157,70033,039,000177%5.371.27%5.321.16%5.271.09%5.161.16%0.31%
2019-02-195.325.375.245.30-0.93%0.04%3.86%3,937,80020,864,000130%5.300.32%5.260.75%5.220.83%5.101.07%0.13%
2019-02-185.185.375.175.353.08%1.31%5.96%4,445,00023,472,000157%5.281.29%5.221.01%5.171.07%5.050.88%-0.08%
2019-02-155.115.355.115.190.58%-0.46%3.70%5,442,90028,381,000206%5.211.44%5.171.17%5.121.67%5.010.91%-0.22%
2019-02-145.165.195.115.16-0.58%0.39%4.03%2,764,40014,209,000121%5.140.18%5.110.97%5.041.31%4.960.10%-0.38%
2019-02-135.125.195.055.191.37%1.15%4.74%4,303,20022,079,000185%5.131.42%5.062.45%4.971.97%4.960.65%-0.46%
2019-02-125.005.144.965.120.00%1.21%4.00%3,648,50018,457,000179%5.063.22%4.943.31%4.872.31%4.920.27%-0.61%