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
2019-03-258.739.478.619.162.81%0.00%0.00%28,114,400257,637,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-228.858.948.528.910.68%1.90%-0.67%17,185,100150,269,00088%8.74-0.32%8.69-0.17%8.73-0.09%8.97-1.08%-0.41%
2019-03-218.649.018.578.852.31%0.89%-2.40%23,053,200202,212,000112%8.772.62%8.70-0.01%8.740.20%9.07-2.22%-0.20%
2019-03-208.728.758.408.65-1.93%1.19%-6.73%21,676,700185,294,00095%8.55-2.93%8.70-1.18%8.72-2.03%9.27-1.94%0.22%
2019-03-198.778.938.708.82-1.34%0.16%-6.74%15,989,200140,793,00065%8.810.01%8.810.46%8.90-2.22%9.46-0.56%0.61%
2019-03-188.808.988.588.941.94%1.53%-5.99%16,247,400143,055,00060%8.81-0.05%8.77-2.13%9.10-1.22%9.510.04%0.83%
2019-03-158.738.928.668.770.92%-0.44%-7.74%12,487,800110,011,00044%8.811.24%8.96-3.01%9.21-1.41%9.510.05%0.90%
2019-03-149.109.168.418.69-4.51%-0.13%-8.54%17,976,200156,407,00063%8.70-6.10%9.24-2.12%9.35-3.16%9.50-0.21%0.94%
2019-03-139.559.628.919.10-5.70%-1.79%-4.42%20,967,500194,275,00079%9.27-3.48%9.44-1.06%9.65-1.36%9.520.43%1.01%
2019-03-129.529.829.389.651.05%0.52%1.79%24,482,300235,042,00095%9.602.02%9.54-2.37%9.780.33%9.480.87%1.05%
2019-03-119.229.589.209.554.37%1.49%1.62%18,583,500174,867,00070%9.41-1.63%9.77-1.30%9.750.80%9.400.49%1.08%
2019-03-089.609.959.159.15-9.85%-4.35%-2.16%26,072,000249,397,00094%9.57-5.38%9.900.46%9.670.66%9.350.99%1.20%
2019-03-0710.2510.609.7710.15-0.59%0.40%9.61%34,711,300350,940,000132%10.111.85%9.853.09%9.612.27%9.261.98%1.22%
2019-03-069.8210.459.6010.214.93%2.86%12.44%39,618,700393,271,000151%9.934.13%9.563.54%9.403.22%9.082.02%1.23%
2019-03-059.019.909.009.738.11%2.08%9.33%37,452,200357,002,000151%9.535.28%9.233.48%9.112.40%8.901.61%1.22%
2019-03-048.859.208.859.002.86%-0.60%2.75%27,481,900248,832,000115%9.053.72%8.921.16%8.89-0.09%8.760.74%1.14%
2019-03-018.868.908.578.75-0.34%0.24%0.63%13,092,400114,280,00054%8.73-1.11%8.82-0.46%8.900.47%8.700.45%1.13%
2019-02-288.898.988.728.78-0.68%-0.53%1.43%13,554,300119,650,00055%8.83-0.35%8.86-0.86%8.860.55%8.660.55%1.13%
2019-02-278.679.078.618.840.80%-0.20%2.68%24,126,200213,718,00098%8.86-0.15%8.940.81%8.810.79%8.610.82%1.01%
2019-02-269.109.108.708.77-4.47%-1.14%2.71%31,119,700276,063,000130%8.87-1.90%8.860.96%8.741.01%8.541.15%0.87%
2019-02-258.899.398.709.184.08%1.51%8.74%35,665,000322,534,000156%9.044.77%8.782.55%8.651.85%8.441.67%0.63%
2019-02-228.268.958.248.824.13%2.19%6.23%28,841,100248,917,000137%8.630.01%8.561.05%8.500.88%8.301.17%0.27%
2019-02-218.219.008.218.47-0.24%-1.85%3.20%34,650,600299,040,000185%8.633.69%8.471.45%8.421.64%8.212.15%0.01%
2019-02-208.358.498.108.491.92%2.01%5.68%18,510,900154,064,000110%8.32-0.13%8.350.14%8.290.63%8.031.92%-0.44%
2019-02-198.518.568.168.33-1.65%-0.05%5.67%19,674,100163,965,000118%8.33-0.72%8.340.96%8.240.83%7.880.79%-1.00%
2019-02-188.358.568.228.473.29%0.91%8.30%19,962,800167,564,000126%8.391.16%8.261.38%8.171.35%7.820.62%-1.27%
2019-02-157.998.477.998.201.99%-1.18%5.49%23,525,200195,206,000157%8.303.49%8.151.27%8.062.10%7.770.45%-1.37%
2019-02-148.098.127.938.04-0.86%0.27%3.90%14,738,800118,171,000100%8.02-0.67%8.050.94%7.892.24%7.74-0.68%-1.54%
2019-02-137.848.197.848.111.38%0.47%4.09%21,031,200169,772,000143%8.070.39%7.972.65%7.723.89%7.79-0.52%-1.45%
2019-02-128.088.247.818.000.00%-0.51%2.15%26,838,500215,795,000191%8.046.10%7.778.12%7.432.71%7.83-1.29%-1.33%