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:
初灵信息( 300250.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
2020-09-2813.8013.8613.3813.50-2.67%-0.44%-4.50%3,627,90049,190,00086%13.56-2.57%13.82-1.71%14.00-1.46%14.14-0.40%-0.84%
2020-09-2513.8914.2013.7113.870.65%-0.33%-2.28%2,885,50040,154,00064%13.92-0.51%14.06-0.78%14.21-0.39%14.190.36%-0.84%
2020-09-2414.1514.2913.7313.78-3.97%-1.48%-2.56%3,818,90053,416,00078%13.99-2.02%14.17-1.28%14.26-0.22%14.14-0.54%-0.94%
2020-09-2314.2114.4214.1114.351.49%0.53%0.93%3,093,40044,158,00053%14.280.08%14.350.08%14.290.38%14.22-2.46%-0.96%
2020-09-2214.3214.4514.1014.14-1.94%-0.87%-2.99%3,723,90053,118,00052%14.26-1.48%14.340.25%14.24-0.01%14.58-1.82%-0.65%
2020-09-2114.3714.6414.2614.420.35%-0.40%-2.87%4,484,40064,925,00054%14.481.51%14.301.05%14.240.39%14.85-1.36%-0.41%
2020-09-1814.3014.3914.0914.370.84%0.75%-4.52%4,339,50061,895,00046%14.260.51%14.16-0.02%14.190.88%15.05-0.72%-0.18%
2020-09-1713.9314.4813.8514.252.00%0.42%-6.00%5,292,40075,105,00052%14.191.39%14.16-0.04%14.06-0.80%15.16-0.58%-0.03%
2020-09-1614.2114.2713.8613.97-1.76%-0.19%-8.38%4,175,40058,442,00038%14.00-1.84%14.160.88%14.18-3.78%15.25-0.73%0.08%
2020-09-1514.3014.5114.0614.22-1.04%-0.27%-7.42%4,978,10070,984,00042%14.260.47%14.04-1.04%14.73-2.41%15.36-0.19%0.25%
2020-09-1413.7814.5613.7114.374.28%1.25%-6.62%7,304,800103,669,00061%14.193.43%14.19-4.86%15.10-2.03%15.39-0.42%0.30%
2020-09-1113.3613.9413.3513.781.03%0.42%-10.83%6,969,40095,633,00057%13.72-4.81%14.91-3.66%15.41-1.46%15.45-0.59%0.39%
2020-09-1015.7115.7113.4813.64-12.34%-5.38%-12.26%14,008,100201,939,000120%14.42-9.77%15.48-3.36%15.64-1.67%15.55-0.76%0.48%
2020-09-0916.0816.4815.5215.56-4.48%-2.60%-0.67%14,303,800228,513,000142%15.98-0.33%16.020.35%15.900.33%15.670.66%0.61%
2020-09-0815.7116.3315.4816.293.56%1.63%4.67%14,006,800224,522,000148%16.03-0.08%15.960.90%15.850.94%15.560.60%0.61%
2020-09-0715.8816.3815.7115.73-0.57%-1.94%1.67%13,929,800223,464,000151%16.041.87%15.820.79%15.701.19%15.470.95%0.68%
2020-09-0415.3515.9915.2815.820.89%0.46%3.22%9,990,400157,330,000109%15.751.29%15.691.09%15.520.76%15.330.80%0.66%
2020-09-0315.7215.7915.3815.68-1.45%0.85%3.13%8,981,600139,646,00089%15.55-1.27%15.530.67%15.400.59%15.200.51%0.73%
2020-09-0215.2516.2715.2015.914.40%1.03%5.18%14,034,400221,013,000149%15.755.26%15.422.37%15.311.55%15.130.98%0.67%
2020-09-0114.8415.2414.6515.241.60%1.86%1.73%5,918,80088,552,00067%14.96-1.11%15.06-0.37%15.08-0.69%14.980.28%0.57%
2020-08-3115.1715.5414.8415.00-1.12%-0.85%0.41%6,388,20096,650,00073%15.130.22%15.120.19%15.180.22%14.940.44%0.57%
2020-08-2815.3215.3214.8815.17-1.04%0.49%1.99%6,036,70091,131,00069%15.10-0.22%15.09-0.78%15.150.51%14.870.40%0.54%
2020-08-2714.7415.5014.6515.334.29%1.33%3.48%8,750,700132,385,000104%15.130.51%15.210.32%15.070.52%14.820.52%0.52%
2020-08-2615.3915.4914.6614.70-5.16%-2.35%-0.26%8,900,400133,982,000111%15.05-2.11%15.160.66%14.990.53%14.740.66%0.48%
2020-08-2515.1515.9014.8715.501.24%0.79%5.87%12,624,000194,138,000170%15.382.39%15.061.51%14.911.39%14.641.24%0.42%
2020-08-2415.0115.4214.5715.312.34%1.94%5.86%12,419,600186,531,000180%15.020.98%14.841.29%14.711.22%14.460.77%0.33%
2020-08-2114.1515.4114.1514.965.80%0.58%4.24%18,316,600272,438,000287%14.875.10%14.652.85%14.532.45%14.351.54%0.33%
2020-08-2014.0814.3513.8214.140.43%-0.08%0.05%4,212,90059,620,00079%14.15-0.30%14.24-0.06%14.190.15%14.13-0.14%0.20%
2020-08-1914.4514.4514.0314.08-2.29%-0.81%-0.52%4,455,20063,241,00080%14.20-1.03%14.250.43%14.160.53%14.150.03%0.25%
2020-08-1813.9014.5313.9014.410.00%0.47%1.84%6,017,40086,303,000104%14.340.96%14.190.77%14.090.40%14.150.24%0.28%