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:
宜通世纪( 300310.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
2020-05-285.735.755.505.61-2.09%0.00%0.00%25,352,000142,147,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-275.975.975.735.73-3.37%-1.26%-3.01%26,415,600153,286,000103%5.80-1.41%5.83-0.03%5.81-0.16%5.91-0.59%-0.32%
2020-05-265.835.935.805.932.42%0.75%-0.22%25,393,800149,480,000102%5.891.55%5.830.69%5.820.00%5.94-0.52%-0.24%
2020-05-255.805.945.665.790.00%-0.10%-3.08%21,821,100126,478,00085%5.80-0.29%5.79-0.28%5.82-0.46%5.97-0.86%-0.19%
2020-05-225.725.935.685.791.58%-0.40%-3.92%29,674,800172,486,000106%5.810.99%5.81-0.53%5.85-1.00%6.03-1.23%-0.10%
2020-05-215.785.865.665.70-1.72%-0.97%-6.57%19,454,600111,974,00058%5.76-1.59%5.84-0.92%5.91-1.52%6.10-1.72%0.05%
2020-05-205.905.945.785.80-2.03%-0.84%-6.57%20,542,600120,163,00048%5.85-1.18%5.89-1.24%6.00-0.88%6.210.16%0.38%
2020-05-195.905.985.885.921.20%0.02%-4.49%17,231,200101,992,00040%5.920.19%5.97-1.37%6.05-0.62%6.200.39%0.27%
2020-05-186.076.075.835.85-3.31%-0.98%-5.25%30,797,800181,964,00069%5.91-2.70%6.05-1.42%6.09-1.15%6.170.16%0.15%
2020-05-156.106.156.006.05-0.33%-0.36%-1.85%25,128,300152,568,00058%6.07-1.51%6.14-0.44%6.16-0.79%6.160.74%0.04%
2020-05-146.186.286.056.07-1.46%-1.54%-0.80%33,288,800205,221,00076%6.17-0.11%6.16-0.34%6.21-1.51%6.120.31%-0.16%
2020-05-136.136.236.126.16-0.32%-0.19%0.98%21,124,100130,380,00048%6.170.24%6.19-0.69%6.310.69%6.100.16%-0.27%
2020-05-126.226.266.056.18-1.28%0.37%1.48%29,930,200184,293,00066%6.16-0.85%6.23-1.77%6.260.77%6.090.03%-0.62%
2020-05-116.196.296.116.261.29%0.81%2.83%42,464,000263,720,00092%6.21-0.93%6.340.81%6.220.80%6.090.02%-0.83%
2020-05-086.346.406.166.18-0.96%-1.40%1.53%71,255,800446,615,000159%6.27-2.72%6.291.55%6.172.04%6.090.21%-1.01%
2020-05-076.296.576.226.244.52%-3.15%2.73%103,875,200669,222,000251%6.449.84%6.197.09%6.044.64%6.071.57%-1.15%
2020-05-065.765.975.675.973.11%1.77%-0.17%33,997,100199,411,00089%5.871.75%5.781.42%5.78-0.62%5.98-0.94%-1.37%
2020-04-305.675.855.635.793.02%0.43%-4.09%34,327,500197,883,00083%5.771.18%5.70-0.82%5.81-1.36%6.04-0.81%-1.29%
2020-04-295.785.825.605.62-0.71%-1.37%-7.66%25,802,300147,024,00059%5.700.76%5.75-1.74%5.89-1.44%6.09-0.90%-1.20%
2020-04-285.915.985.415.66-5.19%0.09%-7.83%44,014,600248,898,00094%5.66-4.43%5.85-2.92%5.98-2.21%6.14-1.22%-1.10%
2020-04-275.906.075.705.971.36%0.90%-3.97%32,174,600190,393,00069%5.92-1.73%6.03-1.46%6.11-0.65%6.22-0.78%-0.94%
2020-04-246.126.165.835.89-2.32%-2.18%-6.00%38,087,800229,341,00072%6.02-1.52%6.12-1.20%6.15-1.05%6.27-3.39%-0.89%
2020-04-236.286.306.016.03-3.67%-1.37%-7.03%42,809,700261,748,00067%6.11-1.74%6.19-0.24%6.22-0.45%6.49-2.02%-0.46%
2020-04-226.206.286.156.26-0.79%0.61%-5.44%34,637,700215,500,00047%6.22-0.21%6.21-0.66%6.25-0.45%6.62-1.82%-0.37%
2020-04-216.126.366.066.312.27%1.20%-6.42%47,961,000299,041,00058%6.241.28%6.25-0.11%6.27-0.44%6.74-1.20%-0.13%
2020-04-206.136.266.106.17-0.48%0.23%-9.60%39,727,700244,548,00043%6.16-2.63%6.25-0.98%6.30-0.65%6.83-0.57%0.07%
2020-04-176.306.456.206.20-0.96%-1.93%-9.67%54,382,600343,809,00055%6.321.04%6.32-0.25%6.34-4.52%6.86-0.18%0.20%
2020-04-166.206.406.126.260.16%0.05%-8.96%47,617,500297,932,00044%6.26-1.70%6.33-0.58%6.64-2.40%6.880.09%0.29%
2020-04-156.366.506.236.25-2.65%-1.81%-9.02%49,625,400315,845,00045%6.370.03%6.37-5.74%6.81-2.21%6.870.09%0.33%
2020-04-146.366.496.166.420.00%0.90%-6.47%55,880,100355,589,00049%6.36-0.14%6.76-2.64%6.96-1.29%6.860.40%0.36%