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:
腾信股份( 300392.SZ 深证)
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
2019-03-189.089.088.618.91-1.00%0.95%-0.79%11,301,90099,748,00058%8.83-4.07%9.01-1.68%9.120.41%8.980.40%0.90%
2019-03-159.489.488.969.00-4.66%-2.17%0.61%18,844,000173,370,00099%9.202.87%9.160.13%9.090.61%8.950.64%0.95%
2019-03-149.109.478.499.443.96%5.56%6.21%23,132,100206,863,000126%8.94-4.49%9.150.51%9.03-0.52%8.890.57%0.94%
2019-03-139.209.838.989.08-1.30%-3.02%2.74%21,980,600205,810,000135%9.362.23%9.112.02%9.081.14%8.841.60%0.95%
2019-03-128.909.468.889.203.84%0.45%5.76%19,977,100182,969,000124%9.166.22%8.93-0.07%8.981.55%8.701.10%0.88%
2019-03-118.288.868.288.865.60%2.75%2.98%14,042,000121,080,00077%8.62-3.10%8.93-0.70%8.840.39%8.60-0.23%0.97%
2019-03-088.909.258.378.39-9.78%-5.72%-2.71%16,761,500149,166,00081%8.90-2.58%8.991.40%8.800.79%8.620.45%1.44%
2019-03-079.039.808.749.303.22%1.81%8.33%23,911,600218,441,000112%9.142.41%8.872.70%8.742.42%8.592.00%1.78%
2019-03-068.699.278.569.015.38%1.01%7.05%24,085,000214,835,000108%8.926.28%8.642.96%8.532.61%8.421.41%1.98%
2019-03-058.248.558.158.553.01%1.87%3.01%15,876,400133,249,00071%8.39-0.85%8.390.81%8.31-0.42%8.301.01%1.92%
2019-03-048.388.638.268.300.48%-1.95%1.01%17,065,600144,467,00078%8.473.13%8.321.40%8.35-1.46%8.220.98%1.90%
2019-03-018.248.308.098.260.61%0.63%1.51%7,654,70062,831,00035%8.210.54%8.21-1.50%8.47-0.21%8.140.51%1.90%
2019-02-288.088.278.028.211.61%0.56%1.41%10,101,10082,469,00046%8.16-0.78%8.33-2.25%8.491.50%8.100.66%1.89%
2019-02-278.398.467.908.08-5.50%-1.80%0.46%19,575,900161,073,00091%8.23-2.62%8.52-0.49%8.360.83%8.040.88%1.88%
2019-02-268.558.708.198.55-3.61%1.20%7.24%31,828,100268,922,000160%8.45-2.91%8.572.42%8.301.97%7.972.02%1.83%
2019-02-258.649.308.138.873.62%1.93%13.50%45,803,200398,571,000267%8.702.57%8.364.72%8.144.71%7.824.52%1.66%
2019-02-228.038.568.038.5610.03%0.90%14.48%30,190,700256,129,000218%8.488.91%7.995.82%7.774.51%7.483.85%1.25%
2019-02-217.398.147.257.785.14%-0.13%8.06%33,356,500259,863,000272%7.796.04%7.554.51%7.433.80%7.203.93%0.83%
2019-02-207.267.557.187.400.95%0.74%6.81%13,136,30096,500,000127%7.352.01%7.221.33%7.161.22%6.930.84%0.32%
2019-02-197.177.347.007.332.23%1.79%6.70%15,653,600112,728,000147%7.201.25%7.130.94%7.081.48%6.870.82%0.28%
2019-02-186.957.306.907.173.17%0.82%5.22%11,891,60084,571,000122%7.111.73%7.061.03%6.971.07%6.810.99%0.18%
2019-02-157.077.086.946.95-1.70%-0.59%3.01%7,368,80051,517,00080%6.99-0.85%6.991.01%6.901.06%6.750.34%-0.05%
2019-02-146.957.196.877.071.87%0.27%5.15%10,503,30074,062,000118%7.051.88%6.921.24%6.832.54%6.720.58%-0.16%
2019-02-136.887.046.796.940.00%0.27%3.81%9,909,40068,587,000117%6.921.68%6.831.68%6.66-0.15%6.690.44%-0.29%
2019-02-126.567.106.556.942.51%1.95%4.27%12,735,30086,691,000160%6.810.24%6.723.42%6.670.38%6.660.29%-0.44%
2019-02-116.397.026.326.776.11%-0.31%2.00%12,321,60083,676,000171%6.796.59%6.50-0.95%6.641.28%6.640.39%-0.52%
2019-02-016.266.436.256.381.75%0.14%-3.49%5,642,70035,952,00083%6.372.44%6.56-1.10%6.56-0.59%6.61-0.29%-0.62%
2019-01-316.156.406.086.27-5.29%0.82%-5.43%10,283,40063,954,000146%6.22-9.41%6.63-1.41%6.60-1.85%6.63-1.19%-0.62%
2019-01-306.997.176.536.62-3.36%-3.57%-1.34%15,125,100103,829,000252%6.871.28%6.732.11%6.721.39%6.710.40%-0.67%
2019-01-296.396.856.356.850.00%1.06%2.50%5,369,40036,392,000102%6.786.64%6.590.37%6.630.06%6.68-0.19%-0.92%