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
2019-06-197.647.757.357.390.68%-1.68%3.84%85,977,900646,232,000122%7.522.58%7.352.04%7.301.00%7.120.82%0.36%
2019-06-187.097.557.027.343.82%0.18%3.98%76,299,700559,013,000108%7.333.93%7.210.24%7.231.35%7.060.74%0.34%
2019-06-177.077.196.887.071.00%0.28%0.90%40,580,200286,110,00055%7.05-1.45%7.19-0.58%7.140.69%7.01-0.10%0.38%
2019-06-147.367.406.977.00-4.11%-2.15%-0.20%58,655,700419,620,00077%7.15-1.84%7.231.19%7.091.66%7.010.19%0.45%
2019-06-137.197.557.087.301.81%0.16%4.27%75,802,800552,437,000100%7.290.77%7.152.13%6.970.13%7.000.59%0.51%
2019-06-127.137.417.057.171.56%-0.86%3.02%90,244,000652,642,000124%7.234.77%7.003.77%6.960.77%6.960.59%0.49%
2019-06-116.737.256.567.065.37%2.27%2.04%77,076,600532,044,000105%6.903.15%6.74-1.95%6.910.15%6.920.09%0.51%
2019-06-106.436.826.406.703.24%0.12%-3.08%46,716,900312,628,00063%6.691.00%6.88-1.04%6.90-0.81%6.910.10%0.60%
2019-06-066.936.936.496.49-9.99%-2.05%-6.02%85,745,500568,111,000112%6.63-7.54%6.95-1.04%6.95-1.07%6.91-0.06%0.68%
2019-06-056.957.466.787.216.03%0.61%4.34%103,179,700739,427,000149%7.172.17%7.020.57%7.030.99%6.910.66%0.75%
2019-06-046.967.246.636.80-2.86%-3.05%-0.95%77,599,700544,293,000108%7.012.33%6.980.14%6.960.42%6.870.63%0.89%
2019-06-036.877.256.447.000.14%2.13%2.61%86,523,100593,010,000112%6.85-3.55%6.97-0.22%6.93-0.01%6.821.07%1.03%
2019-05-316.907.286.856.990.29%-1.63%3.56%67,985,400483,075,00093%7.111.73%6.991.20%6.931.35%6.750.64%0.96%
2019-05-306.797.446.666.973.11%-0.21%3.92%73,774,200515,302,00093%6.992.53%6.900.89%6.841.32%6.710.77%0.99%
2019-05-296.786.986.686.76-0.59%-0.78%1.56%45,947,000313,019,00060%6.81-0.90%6.840.77%6.75-0.37%6.660.44%0.53%
2019-05-286.827.066.736.80-0.73%-1.09%2.61%67,208,100462,065,00088%6.880.67%6.791.46%6.780.59%6.630.81%0.01%
2019-05-276.567.046.476.855.38%0.31%4.20%63,036,800430,491,00083%6.832.74%6.69-0.67%6.741.74%6.570.91%-0.30%
2019-05-246.406.866.406.500.00%-2.21%-0.23%57,483,100382,062,00076%6.650.56%6.740.06%6.62-0.11%6.520.90%-0.48%
2019-05-236.806.836.366.50-7.14%-1.66%0.67%72,554,700479,595,00097%6.61-3.59%6.731.74%6.630.50%6.460.69%-0.70%
2019-05-226.557.186.477.004.63%2.10%9.15%119,868,400821,860,000179%6.862.60%6.621.10%6.601.67%6.412.07%-0.93%
2019-05-216.266.906.136.696.70%0.12%6.48%115,015,000768,541,000193%6.687.88%6.551.88%6.491.69%6.282.01%-1.31%
2019-05-206.506.575.976.27-5.43%1.23%1.80%84,446,000523,061,000150%6.19-7.04%6.43-1.14%6.380.20%6.160.41%-1.61%
2019-05-176.256.816.246.637.11%-0.50%8.09%118,729,700791,127,000246%6.667.57%6.503.82%6.374.21%6.130.89%-1.71%
2019-05-166.306.356.116.19-2.83%-0.06%1.81%38,477,800238,335,00081%6.19-2.36%6.261.15%6.111.01%6.08-3.83%-1.83%
2019-05-156.386.516.216.371.43%0.41%0.76%50,620,900321,125,00092%6.341.78%6.192.86%6.052.25%6.32-4.76%-1.40%
2019-05-145.956.475.956.283.63%0.75%-5.39%62,734,900391,042,00089%6.234.39%6.023.14%5.922.27%6.64-2.24%-0.80%
2019-05-135.816.155.766.062.19%1.49%-10.75%48,281,400288,274,00059%5.973.02%5.832.03%5.780.21%6.79-0.95%-0.49%
2019-05-105.656.055.505.936.85%2.31%-13.49%51,594,100299,032,00061%5.802.58%5.720.40%5.77-4.55%6.86-1.27%-0.38%
2019-05-095.575.775.515.55-1.60%-1.77%-20.06%24,903,600140,716,00027%5.65-0.14%5.70-1.57%6.05-7.44%6.94-1.63%-0.24%
2019-05-085.565.875.385.640.00%-0.32%-20.09%38,825,500219,662,00039%5.66-1.65%5.79-6.65%6.53-6.87%7.06-1.77%0.10%