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:
佳讯飞鸿( 300213.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
2019-12-066.346.376.296.34-0.16%0.13%2.11%3,528,50022,341,000107%6.330.38%6.300.64%6.270.64%6.21-0.02%-0.11%
2019-12-056.256.376.256.351.60%0.67%2.25%4,798,30030,270,000138%6.311.06%6.260.82%6.230.83%6.210.10%-0.15%
2019-12-046.196.296.186.250.16%0.13%0.74%2,516,10015,705,00075%6.240.71%6.210.60%6.170.47%6.20-0.23%-0.20%
2019-12-036.166.246.136.241.13%0.68%0.35%2,781,70017,241,00078%6.200.07%6.170.44%6.15-0.02%6.22-0.19%-0.23%
2019-12-026.176.246.146.170.33%-0.39%-0.96%2,684,50016,627,00071%6.191.08%6.150.49%6.15-0.16%6.230.02%-0.26%
2019-11-296.106.176.096.150.65%0.36%-1.27%2,864,80017,556,00073%6.130.15%6.12-0.36%6.16-0.66%6.23-0.13%-0.34%
2019-11-286.106.176.086.110.16%-0.15%-2.04%2,780,70017,014,00069%6.120.23%6.14-0.55%6.20-0.45%6.24-0.14%-0.39%
2019-11-276.176.186.076.10-1.13%-0.08%-2.34%3,994,90024,389,00096%6.11-1.52%6.17-1.14%6.23-0.75%6.25-0.21%-0.45%
2019-11-266.246.256.176.17-1.12%-0.47%-1.42%2,971,30018,419,00075%6.20-0.23%6.24-0.38%6.27-0.27%6.26-0.03%-0.51%
2019-11-256.266.276.166.240.16%0.43%-0.34%4,636,70028,806,000115%6.21-1.32%6.27-0.70%6.290.02%6.26-0.26%-0.64%
2019-11-226.296.416.206.23-1.58%-1.05%-0.75%5,106,80032,150,000125%6.30-0.03%6.31-0.06%6.290.18%6.28-0.46%-0.76%
2019-11-216.246.356.236.330.64%0.51%0.38%3,375,50021,258,00083%6.30-0.66%6.320.53%6.280.16%6.31-0.40%-0.74%
2019-11-206.356.426.236.29-1.26%-0.79%-0.65%4,174,70026,469,000100%6.340.56%6.280.53%6.270.35%6.33-0.50%-0.75%
2019-11-196.226.386.196.372.58%1.03%0.11%4,686,80029,551,000104%6.311.84%6.250.40%6.250.29%6.36-0.49%-0.72%
2019-11-186.186.236.156.210.16%0.31%-2.88%3,860,80023,902,00080%6.19-0.77%6.22-0.21%6.23-0.62%6.39-0.76%-0.68%
2019-11-156.266.336.196.20-1.27%-0.63%-3.77%3,647,10022,754,00070%6.24-0.06%6.240.03%6.27-1.09%6.44-0.66%-0.61%
2019-11-146.246.316.166.280.96%0.59%-3.18%3,839,20023,968,00069%6.240.26%6.24-0.75%6.34-0.88%6.49-0.78%-0.53%
2019-11-136.246.276.196.22-0.16%-0.11%-4.85%2,833,30017,643,00046%6.23-0.11%6.28-1.58%6.39-0.92%6.54-0.74%-0.46%
2019-11-126.246.286.186.23-0.48%-0.06%-5.41%3,683,30022,962,00055%6.23-1.70%6.38-1.21%6.45-0.75%6.59-1.36%-0.38%
2019-11-116.396.486.236.26-3.84%-1.29%-6.25%5,503,10034,898,00072%6.34-3.19%6.46-1.12%6.50-0.90%6.68-1.42%-0.19%
2019-11-086.556.626.516.51-0.46%-0.63%-3.88%4,599,80030,133,00054%6.550.58%6.530.00%6.56-0.32%6.77-0.32%0.05%
2019-11-076.516.566.456.540.93%0.41%-3.75%4,741,80030,884,00053%6.51-0.35%6.53-0.55%6.58-0.65%6.80-0.47%0.12%
2019-11-066.616.646.446.48-1.97%-0.86%-5.08%7,180,30046,932,00071%6.54-0.17%6.57-0.59%6.62-0.88%6.83-0.18%0.26%
2019-11-056.586.646.436.611.07%0.96%-3.35%6,313,00041,333,00061%6.55-1.12%6.61-0.89%6.68-1.65%6.84-0.10%0.32%
2019-11-046.716.756.496.54-1.65%-1.22%-4.47%7,411,10049,068,00073%6.62-0.45%6.67-1.01%6.79-1.55%6.85-0.04%0.35%
2019-11-016.586.726.546.650.45%-0.02%-2.91%7,207,00047,937,00073%6.65-1.04%6.74-1.99%6.90-0.42%6.850.07%0.34%
2019-10-316.856.906.566.62-3.36%-1.50%-3.27%8,843,80059,436,00090%6.72-1.70%6.87-1.74%6.93-0.36%6.84-0.07%0.31%
2019-10-306.956.956.756.85-1.01%0.19%0.01%7,271,20049,715,00079%6.84-2.36%7.00-0.03%6.950.29%6.850.15%0.28%
2019-10-297.087.106.916.92-2.67%-1.17%1.18%12,582,60088,098,000143%7.00-0.89%7.000.52%6.930.67%6.840.51%0.17%
2019-10-287.007.156.957.110.00%0.64%4.50%15,447,200109,133,000187%7.072.84%6.961.65%6.891.47%6.800.92%-0.02%