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
2019-06-2414.4514.7514.3514.541.18%0.01%3.01%7,034,700102,270,000118%14.540.64%14.311.47%14.131.21%14.120.43%-0.45%
2019-06-2114.2114.8514.1014.373.31%-0.53%2.25%9,484,600137,012,000169%14.454.61%14.102.70%13.961.45%14.050.44%-0.54%
2019-06-2013.7014.0513.4213.911.46%0.72%-0.59%5,725,50079,068,000101%13.81-0.11%13.730.54%13.76-0.94%13.99-0.87%-0.65%
2019-06-1913.7413.9413.7013.712.08%-0.83%-2.87%5,560,40076,875,00093%13.832.70%13.66-0.40%13.89-0.86%14.12-0.63%-0.62%
2019-06-1813.7313.7313.2113.43-1.25%-0.23%-5.46%3,485,00046,912,00056%13.46-0.92%13.71-2.02%14.01-0.62%14.21-0.38%-0.62%
2019-06-1713.6013.7413.4013.600.00%0.10%-4.62%3,275,80044,504,00048%13.59-2.26%14.00-1.28%14.10-0.28%14.26-0.60%-0.66%
2019-06-1414.3914.4813.6013.60-5.49%-2.16%-5.19%7,025,10097,648,000103%13.90-2.63%14.18-0.55%14.14-0.30%14.35-0.61%-0.64%
2019-06-1314.1814.5614.1214.391.05%0.81%-0.30%7,298,100104,182,000112%14.28-0.94%14.260.54%14.18-0.87%14.43-0.60%-0.63%
2019-06-1214.3314.6514.2414.24-1.25%-1.18%-1.93%5,419,20078,088,00086%14.412.10%14.180.77%14.31-0.41%14.52-0.80%-0.56%
2019-06-1113.9914.4713.5514.423.67%2.18%-1.48%6,670,70094,141,000100%14.111.02%14.07-1.88%14.36-0.24%14.64-0.93%-0.40%
2019-06-1013.8214.1313.7313.910.65%-0.43%-5.85%3,722,80052,008,00053%13.97-0.83%14.34-1.13%14.40-0.84%14.77-0.46%-0.31%
2019-06-0614.8214.8213.8113.82-7.62%-1.90%-6.89%7,644,300107,689,000103%14.09-4.61%14.51-0.45%14.52-0.99%14.84-0.60%-0.26%
2019-06-0514.6615.1914.2514.963.24%1.31%0.19%7,861,800116,099,000109%14.770.57%14.57-0.12%14.67-0.50%14.93-0.59%-0.20%
2019-06-0414.8014.8914.4414.490.35%-1.31%-3.53%6,565,20096,398,00091%14.682.64%14.59-0.19%14.74-1.18%15.02-0.59%-0.10%
2019-06-0314.8114.9513.7614.44-2.50%0.94%-4.43%8,488,200121,436,000111%14.31-4.32%14.62-2.51%14.92-1.72%15.11-0.83%0.00%
2019-05-3114.8915.1714.7414.81-0.40%-0.95%-2.80%4,964,30074,225,00069%14.951.07%15.00-1.26%15.180.04%15.24-0.35%0.07%
2019-05-3015.0815.0914.5514.87-1.98%0.51%-2.75%5,578,00082,519,00071%14.79-2.99%15.19-0.92%15.17-0.01%15.29-0.55%0.05%
2019-05-2915.3615.4515.1415.17-0.85%-0.52%-1.33%5,211,20079,473,00063%15.25-1.19%15.330.57%15.17-0.45%15.380.08%0.02%
2019-05-2815.6915.7015.2415.30-0.91%-0.87%-0.41%7,535,300116,298,00082%15.430.99%15.241.11%15.24-0.16%15.360.79%-0.15%
2019-05-2714.8815.4814.8715.443.83%1.03%1.29%8,629,200131,876,00090%15.281.85%15.07-0.58%15.26-0.14%15.240.05%-0.55%
2019-05-2414.6615.3214.6614.871.85%-0.90%-2.40%7,682,300115,274,00079%15.010.58%15.16-1.16%15.29-0.70%15.240.03%-0.78%
2019-05-2315.6415.6514.5014.60-6.53%-2.14%-4.14%8,252,400123,121,00081%14.92-4.35%15.34-1.13%15.39-0.98%15.23-0.02%-1.06%
2019-05-2215.4915.8415.3015.620.84%0.15%2.53%7,367,800114,915,00077%15.600.39%15.520.16%15.550.59%15.230.44%-1.38%
2019-05-2115.4515.8715.1615.49-0.58%-0.30%2.12%8,083,100125,581,00084%15.540.86%15.49-0.29%15.461.48%15.170.38%-1.80%
2019-05-2015.1815.6815.0315.582.77%1.14%3.10%7,043,500108,498,00071%15.40-0.71%15.540.57%15.230.18%15.11-0.11%-2.28%
2019-05-1715.4015.9315.0515.16-2.07%-2.28%0.21%9,626,800149,349,00098%15.51-0.72%15.452.11%15.200.54%15.13-0.62%-2.52%
2019-05-1615.8015.9515.2915.48-1.34%-0.94%1.69%12,265,300191,668,000128%15.632.39%15.131.08%15.121.00%15.22-0.81%-2.62%
2019-05-1514.7415.7214.7015.697.39%2.80%2.23%15,355,700234,354,000158%15.265.80%14.970.78%14.970.89%15.35-1.65%-2.65%
2019-05-1414.5014.9614.0014.61-3.37%1.28%-6.37%11,652,700168,091,000120%14.43-4.99%14.85-1.28%14.84-0.82%15.60-3.20%-2.50%
2019-05-1315.0615.5514.9315.120.00%-0.41%-6.20%8,093,000122,872,00086%15.180.90%15.040.85%14.96-0.48%16.12-2.19%-2.17%