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:
邦讯技术( 300312.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
2020-05-284.725.024.634.982.05%4.18%3.23%18,439,40088,149,000165%4.78-3.82%4.850.58%4.790.10%4.82-0.64%-0.42%
2020-05-274.625.084.614.885.63%-1.81%0.51%27,569,200137,010,000282%4.977.83%4.824.74%4.792.66%4.860.21%-0.31%
2020-05-264.684.684.554.622.90%0.24%-4.64%8,614,60039,705,000102%4.611.05%4.60-0.69%4.66-1.27%4.85-1.14%-0.28%
2020-05-254.634.724.464.49-4.26%-1.56%-8.39%8,781,20040,047,000102%4.56-1.83%4.64-1.78%4.72-1.73%4.90-1.55%-0.26%
2020-05-224.614.724.544.690.43%0.95%-5.79%7,353,90034,169,00084%4.65-1.53%4.72-1.77%4.81-1.56%4.98-1.41%-0.16%
2020-05-214.764.804.654.67-1.89%-1.02%-7.51%6,987,70032,968,00075%4.72-1.11%4.80-1.48%4.88-1.45%5.05-1.44%-0.06%
2020-05-204.934.934.704.76-3.45%-0.23%-7.09%10,248,60048,896,00095%4.77-3.28%4.88-2.17%4.95-1.86%5.12-0.54%0.07%
2020-05-194.965.044.864.930.61%-0.06%-4.29%7,379,80036,403,00069%4.93-0.52%4.98-1.17%5.05-0.77%5.150.06%0.04%
2020-05-185.025.104.834.90-2.97%-1.19%-4.82%7,865,90039,008,00067%4.96-2.13%5.04-1.43%5.09-1.09%5.150.86%-0.05%
2020-05-155.105.144.965.050.00%-0.34%-1.06%6,995,30035,447,00054%5.07-0.74%5.12-0.37%5.14-0.89%5.101.41%-0.31%
2020-05-145.115.205.025.05-1.75%-1.08%0.34%8,045,60041,074,00057%5.11-1.33%5.14-0.75%5.19-0.92%5.030.50%-0.68%
2020-05-135.185.255.115.14-1.15%-0.66%2.64%7,403,70038,310,00049%5.170.88%5.17-0.77%5.240.48%5.010.48%-0.92%
2020-05-125.215.245.025.200.00%1.38%4.33%8,406,10043,115,00048%5.13-1.52%5.21-1.03%5.210.62%4.98-0.97%-1.35%
2020-05-115.215.335.135.20-1.33%-0.15%3.32%10,836,10056,436,00058%5.21-1.27%5.270.77%5.181.85%5.03-0.57%-1.48%
2020-05-085.305.385.205.270.96%-0.09%4.11%12,635,50066,655,00067%5.28-0.38%5.231.52%5.092.64%5.06-0.34%-1.57%
2020-05-075.155.435.155.222.55%-1.42%2.78%20,568,200108,903,000111%5.304.54%5.153.81%4.961.87%5.08-0.16%-1.64%
2020-05-064.925.124.925.091.39%0.49%0.06%12,024,60060,899,00064%5.070.44%4.962.90%4.860.17%5.09-0.86%-1.73%
2020-04-304.945.154.785.022.87%-0.46%-2.16%18,061,80091,091,00094%5.044.11%4.820.92%4.86-1.72%5.13-0.81%-1.75%
2020-04-294.644.984.614.885.17%0.74%-5.66%23,510,900113,892,000121%4.845.30%4.78-0.75%4.94-2.00%5.17-1.79%-1.73%
2020-04-284.874.884.394.64-3.73%0.87%-11.90%20,546,30094,512,000102%4.60-5.62%4.81-4.98%5.04-3.04%5.27-2.30%-1.72%
2020-04-274.705.034.604.82-0.62%-1.11%-10.59%21,287,000103,753,000115%4.87-0.75%5.07-3.27%5.20-2.38%5.39-1.91%-1.65%
2020-04-244.855.044.854.85-10.02%-1.24%-11.75%31,340,100153,924,000175%4.91-10.12%5.24-5.69%5.33-4.21%5.50-3.82%-1.73%
2020-04-235.645.695.355.39-5.44%-1.35%-5.67%22,174,500121,159,000139%5.46-3.72%5.55-0.98%5.56-0.91%5.71-2.29%-1.60%
2020-04-225.635.745.615.70-0.35%0.44%-2.53%11,673,80066,253,00077%5.681.36%5.610.45%5.61-0.25%5.85-1.42%-1.68%
2020-04-215.565.745.485.721.60%2.16%-3.57%11,438,60064,041,00070%5.600.87%5.58-0.27%5.63-0.67%5.93-1.07%-1.84%
2020-04-205.555.645.375.631.99%1.42%-6.10%12,556,70069,697,00073%5.55-0.79%5.60-1.03%5.66-0.81%6.00-1.02%-1.85%
2020-04-175.655.745.395.52-1.78%-1.34%-8.88%15,735,90088,047,00089%5.60-1.01%5.66-1.24%5.71-2.51%6.06-1.09%-1.83%
2020-04-165.635.725.605.62-0.35%-0.57%-8.24%11,306,60063,908,00061%5.65-1.09%5.73-0.73%5.86-2.76%6.13-0.57%-1.80%
2020-04-155.855.865.645.64-3.75%-1.30%-8.44%16,208,50092,616,00078%5.71-1.59%5.77-3.04%6.02-2.40%6.16-1.72%-1.86%
2020-04-145.855.885.715.860.00%0.93%-6.51%12,780,70074,203,00057%5.810.19%5.95-3.47%6.17-1.25%6.27-1.59%-1.71%