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:
吴通控股( 300292.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
2019-12-065.065.074.975.05-0.39%0.52%1.53%25,318,100127,203,000142%5.02-0.55%5.020.48%5.000.36%4.97-0.22%-0.08%
2019-12-055.025.104.995.071.00%0.36%1.71%31,508,100159,192,000174%5.051.41%5.000.99%4.980.85%4.99-0.06%-0.08%
2019-12-044.915.034.905.021.01%0.76%0.64%20,896,400104,110,000115%4.981.22%4.950.63%4.940.16%4.99-0.26%-0.10%
2019-12-034.924.984.874.970.81%0.98%-0.62%16,106,80079,270,00084%4.92-0.22%4.92-0.02%4.93-0.14%5.00-0.40%-0.18%
2019-12-024.944.964.914.930.41%-0.06%-1.81%10,923,80053,887,00052%4.930.63%4.92-0.28%4.940.00%5.02-0.04%-0.27%
2019-11-294.914.944.864.910.20%0.16%-2.25%9,838,00048,222,00045%4.90-0.49%4.94-0.22%4.94-1.02%5.020.02%-0.40%
2019-11-284.964.984.894.90-1.61%-0.53%-2.43%13,911,20068,520,00062%4.93-0.65%4.95-0.04%4.99-0.64%5.020.00%-0.57%
2019-11-274.915.044.874.981.22%0.44%-0.84%19,659,70097,467,00084%4.960.12%4.95-1.32%5.02-0.42%5.020.04%-0.60%
2019-11-264.945.004.914.920.00%-0.65%-1.99%11,658,50057,736,00050%4.950.32%5.01-0.67%5.04-0.40%5.020.16%-0.63%
2019-11-255.005.034.914.92-2.38%-0.32%-1.84%19,158,90094,570,00076%4.94-3.03%5.05-0.59%5.06-0.14%5.01-0.06%-0.69%
2019-11-225.075.205.015.04-1.18%-0.98%0.50%28,923,300147,226,000113%5.090.22%5.08-0.02%5.070.44%5.02-0.24%-0.75%
2019-11-214.985.154.955.101.59%0.41%1.45%28,977,400147,187,000114%5.080.30%5.080.42%5.050.48%5.03-0.24%-0.72%
2019-11-205.155.165.005.02-2.14%-0.87%-0.38%28,445,600144,037,000114%5.06-0.55%5.060.62%5.020.54%5.04-1.04%-0.69%
2019-11-194.985.164.975.132.81%0.75%0.75%32,675,200166,395,000116%5.092.17%5.031.23%5.000.99%5.09-1.32%-0.59%
2019-11-184.915.034.914.991.63%0.12%-3.29%17,351,60086,481,00056%4.980.61%4.970.38%4.95-0.16%5.16-1.32%-0.41%
2019-11-154.955.024.884.91-1.21%-0.89%-6.10%19,165,60094,948,00053%4.95-0.18%4.950.22%4.96-1.04%5.23-1.73%-0.21%
2019-11-144.885.074.864.971.84%0.14%-6.60%23,257,500115,431,00051%4.960.89%4.94-0.34%5.01-0.91%5.32-0.30%0.14%
2019-11-134.974.984.844.88-2.79%-0.79%-8.56%18,136,70089,211,00040%4.92-0.14%4.95-1.67%5.05-1.98%5.34-0.22%0.16%
2019-11-124.915.104.805.021.83%1.91%-6.15%29,284,900144,255,00064%4.93-1.38%5.04-1.78%5.16-2.40%5.35-0.47%0.16%
2019-11-115.075.084.914.93-4.27%-1.30%-8.26%33,106,700165,359,00073%5.00-4.20%5.13-2.66%5.28-1.90%5.37-0.57%0.19%
2019-11-085.315.315.155.15-2.09%-1.23%-4.72%26,215,800136,688,00058%5.21-0.15%5.27-1.92%5.38-1.43%5.410.04%0.20%
2019-11-075.195.285.135.260.38%0.73%-2.65%22,937,500119,779,00049%5.22-1.66%5.37-1.16%5.46-0.07%5.400.06%0.14%
2019-11-065.465.525.185.24-5.42%-1.32%-2.96%58,137,800308,709,000130%5.31-3.80%5.43-1.74%5.47-0.27%5.40-0.07%0.06%
2019-11-055.465.575.445.540.73%0.36%2.52%46,518,800256,773,000120%5.520.66%5.530.51%5.480.59%5.400.47%0.04%
2019-11-045.485.565.405.50-0.90%0.29%2.25%62,407,700342,271,000174%5.48-1.44%5.500.64%5.450.41%5.380.67%-0.06%
2019-11-015.285.725.265.556.73%-0.25%3.87%99,622,300554,309,000324%5.566.00%5.474.05%5.432.55%5.341.85%-0.19%
2019-10-315.235.335.175.200.00%-0.93%-0.88%19,825,400104,072,00081%5.251.37%5.25-1.19%5.290.32%5.25-0.15%-0.46%
2019-10-305.155.275.105.20-0.38%0.42%-1.03%18,411,10095,326,00071%5.18-2.30%5.320.00%5.280.00%5.25-0.19%-0.59%
2019-10-295.405.415.215.22-3.87%-1.51%-0.84%32,183,300170,571,000127%5.30-1.69%5.320.61%5.280.36%5.26-0.19%-0.78%
2019-10-285.355.475.275.430.00%0.72%2.96%42,512,800229,174,000157%5.392.57%5.291.69%5.261.51%5.27-0.47%-1.08%