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:
金信诺( 300252.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
2020-09-2811.2811.4511.1011.16-1.59%-0.61%-4.08%7,129,00080,053,00037%11.23-0.89%11.35-1.45%11.57-1.18%11.640.54%0.22%
2020-09-2511.3111.6411.1611.341.07%0.09%-2.01%8,744,20099,070,00043%11.33-0.83%11.52-1.31%11.71-1.01%11.570.65%0.14%
2020-09-2411.6611.7511.2111.22-4.92%-1.79%-2.42%13,799,400157,665,00067%11.43-2.55%11.67-1.34%11.83-0.03%11.500.84%0.01%
2020-09-2311.7811.8911.5211.80-0.08%0.65%3.49%13,951,800163,570,00066%11.72-0.73%11.83-0.73%11.830.73%11.40-0.18%-0.15%
2020-09-2211.7712.0611.6211.81-0.42%0.00%3.39%18,872,100222,881,00086%11.81-0.71%11.920.52%11.750.69%11.42-0.11%-0.06%
2020-09-2111.6112.2011.6011.860.68%-0.29%3.71%28,171,000335,063,000129%11.89-0.83%11.851.50%11.671.68%11.44-0.03%0.05%
2020-09-1811.5112.5011.5111.782.43%-1.78%2.98%34,093,900408,915,000161%11.992.80%11.682.74%11.473.29%11.440.56%0.21%
2020-09-1711.5812.2011.2011.507.68%-1.43%1.10%31,509,600367,635,000154%11.678.18%11.373.41%11.113.03%11.380.42%0.28%
2020-09-1611.0711.1110.5610.68-3.87%-0.97%-5.71%11,627,200125,395,00058%10.79-3.66%10.991.49%10.78-2.16%11.33-0.41%0.32%
2020-09-1511.0011.4610.9511.11-1.16%-0.76%-2.32%15,416,200172,578,00077%11.202.12%10.831.46%11.02-1.35%11.37-0.04%0.43%
2020-09-1410.3911.4810.2711.249.55%2.53%-1.21%22,451,200246,134,000113%10.968.32%10.68-2.93%11.17-2.02%11.38-0.32%0.40%
2020-09-119.9510.329.8110.261.48%1.37%-10.12%11,964,500121,091,00060%10.12-5.27%11.00-3.65%11.40-1.62%11.42-0.63%0.37%
2020-09-1011.6411.719.9510.11-13.52%-5.37%-11.99%26,386,900281,922,000139%10.68-9.28%11.42-4.08%11.59-1.79%11.49-0.76%0.39%
2020-09-0911.9012.1911.3211.69-3.55%-0.74%0.99%24,089,900283,704,000152%11.78-1.36%11.900.13%11.800.44%11.580.74%0.32%
2020-09-0811.8812.1511.6612.123.06%1.52%5.48%20,210,300241,287,000145%11.94-0.45%11.891.07%11.750.98%11.490.98%0.03%
2020-09-0711.8312.3211.7011.760.00%-1.94%3.36%24,119,000289,257,000190%11.992.41%11.761.77%11.631.72%11.381.58%-0.21%
2020-09-0411.3111.9611.1311.763.89%0.42%4.99%20,861,000244,304,000186%11.712.96%11.561.57%11.441.28%11.201.28%-0.39%
2020-09-0311.5011.6911.2011.32-2.41%-0.47%2.35%11,918,400135,563,000119%11.37-1.05%11.380.66%11.290.90%11.060.75%-0.49%
2020-09-0211.2811.7011.1611.602.84%0.91%5.67%17,859,700205,293,000186%11.502.94%11.301.39%11.191.79%10.980.76%-0.57%
2020-09-0110.9411.3710.9411.282.27%1.01%3.53%10,086,700112,638,000106%11.171.07%11.151.08%11.000.60%10.90-0.38%-0.66%
2020-08-3110.9911.1710.9411.03-0.27%-0.17%0.85%8,402,80092,843,00085%11.05-1.29%11.030.93%10.930.65%10.94-0.57%-0.61%
2020-08-2811.1011.4911.0111.060.73%-1.19%0.55%12,608,100141,126,000122%11.193.53%10.931.44%10.861.30%11.00-0.52%-0.53%
2020-08-2710.5311.0010.4010.984.37%1.56%-0.70%10,468,500113,170,00093%10.811.52%10.770.58%10.720.47%11.06-1.46%-0.44%
2020-08-2610.8010.9110.4110.52-3.13%-1.21%-6.25%7,948,60084,643,00063%10.65-1.67%10.710.05%10.67-1.10%11.22-2.12%-0.22%
2020-08-2510.6110.9610.5910.861.88%0.28%-5.27%8,925,30096,658,00057%10.831.89%10.700.81%10.79-1.43%11.46-1.42%0.18%
2020-08-2410.6910.8310.3110.660.66%0.29%-8.33%7,762,20082,506,00040%10.630.09%10.62-1.86%10.95-1.57%11.63-0.18%0.57%
2020-08-2110.6510.7610.4910.590.76%-0.28%-9.10%6,704,30071,202,00033%10.620.13%10.82-2.29%11.12-1.30%11.650.21%0.66%
2020-08-2010.7110.8010.4510.51-2.87%-0.91%-9.60%9,749,200103,399,00045%10.61-4.11%11.07-2.27%11.27-2.15%11.63-0.04%0.69%
2020-08-1911.3311.3510.8010.82-5.00%-2.17%-6.97%13,981,300154,635,00066%11.06-3.18%11.33-1.32%11.51-2.32%11.63-0.12%0.73%
2020-08-1811.5311.7211.2511.390.00%-0.29%-2.19%13,313,100152,071,00067%11.42-0.84%11.48-1.59%11.79-1.04%11.650.16%0.79%