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
2020-05-287.988.027.707.74-2.89%0.00%0.00%8,829,00068,980,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-277.938.067.817.970.50%0.62%5.60%6,623,20052,462,000108%7.921.45%7.731.82%7.640.82%7.550.76%0.61%
2020-05-267.598.157.587.935.73%1.56%5.87%10,783,10084,194,000188%7.814.85%7.592.28%7.581.53%7.491.13%0.53%
2020-05-257.317.717.197.504.31%0.71%1.27%7,655,20057,006,000148%7.452.93%7.42-0.84%7.460.05%7.410.19%0.42%
2020-05-227.357.417.097.19-2.18%-0.62%-2.73%3,597,50026,029,00075%7.24-3.52%7.48-0.49%7.46-0.25%7.39-0.03%0.43%
2020-05-217.617.707.307.35-3.67%-1.99%-0.60%5,749,70043,117,000124%7.50-1.33%7.520.37%7.480.48%7.390.34%0.47%
2020-05-207.497.727.427.631.87%0.39%3.54%6,802,50051,696,000158%7.602.63%7.490.85%7.440.96%7.370.77%0.47%
2020-05-197.427.507.327.491.63%1.15%2.42%3,685,40027,292,00090%7.41-0.31%7.430.51%7.370.37%7.310.50%0.43%
2020-05-187.517.527.327.37-1.07%-0.78%1.28%6,487,50048,192,000156%7.43-0.15%7.390.76%7.340.49%7.280.85%0.41%
2020-05-157.067.777.057.455.52%0.15%3.24%10,134,40075,386,000270%7.445.10%7.342.72%7.311.50%7.221.65%0.30%
2020-05-147.107.147.027.06-1.26%-0.25%-0.55%2,306,00016,321,00071%7.08-0.81%7.14-0.94%7.20-0.36%7.10-0.03%0.10%
2020-05-137.237.237.087.15-0.69%0.20%0.69%2,310,90016,490,00071%7.14-0.82%7.21-0.48%7.23-0.01%7.10-0.07%0.14%
2020-05-127.297.327.117.20-1.23%0.07%1.32%2,950,30021,227,00088%7.20-1.20%7.24-0.17%7.230.53%7.110.07%0.16%
2020-05-117.317.347.237.290.55%0.11%2.66%2,890,00021,044,00088%7.280.37%7.260.50%7.191.08%7.100.21%0.13%
2020-05-087.267.317.197.250.83%-0.07%2.31%3,486,90025,299,000105%7.260.29%7.221.05%7.111.28%7.090.41%0.10%
2020-05-077.237.327.147.19-0.28%-0.61%1.88%3,270,00023,655,000101%7.230.84%7.151.64%7.020.37%7.060.37%0.06%
2020-05-067.157.237.087.211.26%0.50%2.55%3,745,30026,867,000120%7.171.63%7.031.80%7.000.03%7.030.37%0.05%
2020-04-306.867.186.827.125.95%0.86%1.64%4,636,10032,725,000156%7.063.93%6.910.25%6.99-0.07%7.010.29%0.04%
2020-04-296.906.906.686.72-2.47%-1.06%-3.79%2,823,50019,176,000101%6.79-0.06%6.89-1.87%7.00-0.85%6.99-0.29%0.04%
2020-04-286.967.086.316.89-1.71%1.38%-1.64%3,517,30023,905,000128%6.80-4.42%7.02-1.69%7.06-0.59%7.01-0.34%0.11%
2020-04-277.257.256.947.01-2.77%-1.41%-0.27%2,720,40019,342,000110%7.11-0.81%7.140.06%7.100.37%7.030.34%0.17%
2020-04-247.107.227.067.210.70%0.59%2.93%3,686,70026,425,000153%7.170.45%7.140.96%7.070.76%7.010.19%0.10%
2020-04-237.157.227.087.16-0.14%0.34%2.40%2,640,30018,841,000109%7.140.42%7.070.86%7.020.76%6.99-0.29%0.06%
2020-04-226.957.196.937.172.14%0.90%2.25%3,429,00024,366,000132%7.112.19%7.011.20%6.970.64%7.01-0.10%0.06%
2020-04-216.967.046.867.020.86%0.95%0.01%2,644,50018,391,00095%6.950.75%6.930.54%6.920.09%7.020.04%0.05%
2020-04-206.836.976.816.961.90%0.84%-0.80%1,751,10012,086,00062%6.90-0.10%6.89-0.41%6.920.12%7.020.24%0.02%
2020-04-176.896.966.836.83-0.73%-1.14%-2.41%1,909,00013,189,00066%6.910.77%6.92-0.12%6.91-0.75%7.000.34%-0.06%
2020-04-166.906.926.796.88-0.29%0.35%-1.36%1,852,10012,698,00061%6.86-1.66%6.93-0.01%6.96-1.19%6.980.29%-0.13%
2020-04-156.947.076.866.90-1.00%-1.03%-0.79%2,334,30016,275,00077%6.970.55%6.93-0.83%7.05-0.45%6.960.33%-0.21%
2020-04-146.827.006.826.970.00%0.52%0.55%1,929,90013,381,00062%6.930.87%6.98-1.41%7.080.11%6.930.28%-0.26%