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
2019-01-225.105.104.975.06-0.78%0.62%-3.29%2,278,40011,458,00059%5.03-1.41%5.06-0.39%5.09-0.80%5.23-1.28%0.00%
2019-01-215.045.175.045.100.79%-0.02%-3.77%2,927,70014,935,00067%5.100.97%5.08-0.49%5.13-0.35%5.30-0.62%0.25%
2019-01-185.085.135.015.06-0.20%0.16%-5.12%2,830,50014,300,00059%5.05-0.88%5.11-1.18%5.15-1.19%5.33-0.50%0.43%
2019-01-175.205.205.045.07-2.12%-0.53%-5.41%2,290,80011,676,00042%5.10-1.53%5.17-0.41%5.21-0.82%5.36-0.08%0.64%
2019-01-165.235.235.145.18-0.96%0.08%-3.43%2,657,50013,756,00040%5.18-0.50%5.19-0.94%5.26-1.00%5.360.41%1.04%
2019-01-155.205.265.165.230.00%0.54%-2.10%4,252,50022,123,00062%5.200.33%5.24-0.95%5.31-1.54%5.340.13%1.07%
2019-01-145.305.305.135.23-1.32%0.87%-1.97%3,566,50018,491,00054%5.19-2.13%5.29-1.44%5.39-0.70%5.340.19%1.03%
2019-01-115.455.485.195.30-1.85%0.04%-0.47%5,963,10031,591,00094%5.30-1.30%5.37-1.85%5.43-0.26%5.330.43%0.97%
2019-01-105.405.415.315.400.19%0.60%1.85%4,020,00021,579,00067%5.37-1.23%5.47-0.27%5.440.54%5.300.68%0.91%
2019-01-095.455.555.345.39-2.00%-0.83%2.35%5,740,80031,200,00099%5.44-1.95%5.480.40%5.421.03%5.270.67%0.77%
2019-01-085.415.675.365.501.48%-0.78%5.14%7,706,20042,712,000144%5.541.69%5.461.51%5.361.27%5.231.22%0.68%
2019-01-075.475.545.375.42-1.63%-0.57%4.88%6,175,90033,666,000128%5.451.04%5.381.66%5.291.17%5.171.12%0.50%
2019-01-045.305.765.175.510.00%2.13%7.81%8,879,70047,906,000199%5.401.05%5.291.61%5.231.85%5.111.57%0.32%
2019-01-035.085.555.025.518.04%3.20%9.50%14,710,00078,532,000393%5.347.19%5.215.83%5.145.29%5.033.92%0.10%
2019-01-024.845.134.795.105.59%2.39%5.33%5,226,10026,032,000197%4.983.73%4.921.09%4.880.91%4.840.79%-0.42%
2018-12-284.834.894.714.830.00%0.58%0.54%1,883,6009,045,00075%4.80-1.64%4.870.62%4.840.02%4.80-0.33%-0.62%
2018-12-274.965.004.774.83-1.63%-1.07%0.21%2,553,00012,465,00093%4.88-0.18%4.840.17%4.830.40%4.82-0.35%-0.57%
2018-12-264.884.944.824.911.03%0.39%1.51%3,536,40017,298,000127%4.893.03%4.830.77%4.820.71%4.84-0.19%-1.00%
2018-12-254.764.864.664.86-0.21%2.38%0.29%3,408,00016,178,000126%4.75-2.14%4.79-0.37%4.78-0.10%4.85-0.76%-1.01%
2018-12-244.814.904.734.871.04%0.39%-0.27%2,552,70012,382,00097%4.851.15%4.810.82%4.790.46%4.88-0.25%-0.94%
2018-12-214.874.874.704.820.00%0.50%-1.53%1,760,8008,445,00066%4.800.42%4.770.32%4.76-0.85%4.90-0.55%-0.92%
2018-12-204.704.834.694.822.55%0.92%-2.07%2,398,80011,457,00086%4.780.87%4.760.08%4.81-1.09%4.92-0.67%-0.85%
2018-12-194.794.804.674.70-1.67%-0.74%-5.15%1,617,6007,660,00052%4.74-0.32%4.75-1.47%4.86-0.80%4.96-0.68%-0.80%
2018-12-184.754.854.654.78-1.24%0.63%-4.19%2,256,30010,718,00064%4.75-0.27%4.82-1.57%4.90-1.07%4.99-1.27%-0.75%
2018-12-174.734.864.634.840.41%1.62%-4.22%2,966,80014,130,00069%4.76-2.74%4.90-1.49%4.95-0.86%5.05-1.19%-0.64%
2018-12-145.055.054.754.82-4.93%-1.57%-5.75%4,688,70022,960,00087%4.90-2.97%4.97-1.54%4.99-1.05%5.110.22%-0.56%
2018-12-135.055.085.005.070.60%0.46%-0.65%2,881,70014,545,00043%5.05-0.14%5.050.38%5.05-0.08%5.10-4.62%-0.75%
2018-12-125.075.135.015.04-0.20%-0.28%-5.79%1,914,9009,678,00021%5.05-0.04%5.03-0.20%5.05-0.24%5.35-0.37%0.19%
2018-12-114.955.124.955.051.61%-0.12%-5.96%3,006,20015,200,00029%5.061.42%5.04-0.08%5.06-1.08%5.37-0.02%0.37%
2018-12-105.005.074.884.970.00%-0.30%-7.47%2,311,10011,520,00022%4.99-1.79%5.05-0.59%5.12-0.89%5.37-0.02%0.40%