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
2020-09-287.707.777.477.50-2.60%-1.20%-4.57%3,280,80024,906,00046%7.59-1.03%7.74-1.73%7.85-0.39%7.86-0.36%-0.70%
2020-09-257.707.777.547.700.00%0.39%-2.37%4,191,00032,143,00053%7.67-1.98%7.87-0.57%7.88-0.08%7.890.31%-0.66%
2020-09-248.058.057.597.70-5.98%-1.60%-2.07%8,470,90066,285,000100%7.83-2.32%7.92-0.37%7.89-0.14%7.860.26%-0.70%
2020-09-237.898.267.778.194.60%2.23%4.42%8,941,30071,633,00098%8.011.30%7.951.13%7.900.82%7.84-2.48%-0.76%
2020-09-227.788.047.707.83-0.51%-0.99%-2.64%7,045,80055,715,00067%7.910.25%7.860.18%7.84-0.41%8.04-2.07%-0.34%
2020-09-217.928.037.787.870.00%-0.23%-4.16%5,438,20042,895,00045%7.891.44%7.840.58%7.87-0.32%8.21-1.69%0.05%
2020-09-187.787.927.627.87-0.25%1.21%-5.78%6,422,10049,936,00044%7.78-1.19%7.80-1.12%7.890.61%8.35-0.48%0.41%
2020-09-177.758.077.637.891.68%0.25%-5.99%7,215,80056,785,00047%7.871.52%7.89-0.47%7.840.45%8.39-0.45%0.56%
2020-09-167.968.007.597.76-2.39%0.10%-7.96%8,169,00063,329,00049%7.75-3.34%7.920.79%7.81-4.13%8.43-0.28%0.73%
2020-09-158.118.237.837.95-2.09%-0.87%-5.97%8,988,70072,089,00052%8.020.67%7.861.13%8.15-2.70%8.460.24%0.88%
2020-09-147.728.187.568.125.32%1.92%-3.73%11,731,90093,470,00066%7.974.40%7.77-5.35%8.37-2.31%8.440.02%0.90%
2020-09-117.297.857.137.715.18%1.04%-8.57%11,603,50088,544,00062%7.63-1.35%8.21-4.62%8.57-1.15%8.43-0.07%0.99%
2020-09-108.308.497.227.33-10.61%-5.24%-13.14%16,736,600129,454,00088%7.74-13.57%8.61-3.98%8.67-1.52%8.44-0.32%1.11%
2020-09-099.039.658.038.20-12.02%-8.37%-3.14%19,966,300178,680,000114%8.95-0.84%8.971.41%8.801.36%8.471.72%1.50%
2020-09-088.909.358.709.322.98%3.27%11.98%18,982,400171,308,000111%9.031.01%8.841.89%8.692.26%8.321.80%1.51%
2020-09-078.629.588.499.055.23%1.29%10.69%23,588,500210,774,000143%8.945.40%8.682.82%8.492.68%8.181.91%1.44%
2020-09-048.058.758.038.603.24%1.45%7.19%15,464,300131,085,000100%8.48-0.42%8.441.91%8.271.32%8.021.07%1.26%
2020-09-038.418.878.218.33-1.42%-2.15%4.94%17,861,900152,062,000123%8.512.21%8.282.27%8.160.74%7.941.22%1.19%
2020-09-028.118.557.988.454.32%1.45%7.75%16,916,100140,896,000127%8.335.23%8.101.77%8.101.86%7.841.17%1.07%
2020-09-017.738.127.598.104.38%2.34%4.50%13,386,600105,959,000106%7.92-0.86%7.96-1.52%7.961.00%7.750.52%0.95%
2020-08-317.998.247.737.76-3.12%-2.81%0.64%12,872,500102,777,000111%7.980.19%8.081.53%7.880.94%7.710.92%0.90%
2020-08-287.988.177.828.01-2.91%0.51%4.83%17,733,000141,312,000161%7.97-2.76%7.961.67%7.801.27%7.641.07%0.82%
2020-08-277.678.977.538.257.56%0.67%9.13%28,052,600229,893,000304%8.207.80%7.834.86%7.714.21%7.563.63%0.72%
2020-08-267.557.987.327.671.99%0.89%5.14%19,238,600146,245,000266%7.602.65%7.462.29%7.391.99%7.301.83%0.36%
2020-08-257.217.587.157.524.30%1.54%4.97%14,203,200105,184,000242%7.412.53%7.301.80%7.251.30%7.161.09%0.17%
2020-08-247.367.397.057.21-0.69%-0.18%1.74%7,592,90054,846,000145%7.220.96%7.170.69%7.160.39%7.090.11%0.09%
2020-08-217.107.297.027.262.11%1.48%2.56%6,982,50049,955,000129%7.151.06%7.120.00%7.130.44%7.080.34%0.16%
2020-08-207.027.146.977.110.71%0.44%0.78%3,742,00026,489,00071%7.08-0.28%7.12-0.15%7.100.27%7.060.00%0.13%
2020-08-197.167.197.047.06-1.81%-0.55%0.07%4,723,60033,532,00088%7.10-1.05%7.130.39%7.080.74%7.06-0.06%0.14%
2020-08-187.177.237.137.190.00%0.22%1.86%4,527,10032,476,00084%7.170.72%7.100.85%7.030.21%7.060.09%0.15%