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
2019-01-176.816.866.666.72-2.04%-0.34%-4.78%5,747,80038,760,00051%6.74-1.33%6.79-1.49%6.92-1.09%7.06-1.73%-0.98%
2019-01-166.806.936.726.860.44%0.38%-4.47%7,189,60049,135,00055%6.830.74%6.89-1.18%6.99-1.30%7.18-2.06%-0.76%
2019-01-157.017.076.656.83-3.67%0.68%-6.85%12,848,10087,164,00087%6.78-4.87%6.97-2.53%7.09-1.24%7.33-1.91%-0.46%
2019-01-147.087.267.027.09-0.56%-0.57%-5.15%7,472,30053,288,00049%7.13-0.03%7.16-0.68%7.18-0.13%7.48-0.73%-0.16%
2019-01-117.247.297.047.13-1.25%-0.04%-5.31%7,976,70056,898,00048%7.13-0.88%7.200.11%7.180.55%7.53-1.72%-0.05%
2019-01-107.207.287.127.220.14%0.33%-5.77%8,570,70061,671,00044%7.20-0.77%7.200.04%7.15-1.94%7.66-0.40%0.29%
2019-01-097.117.457.107.211.26%-0.58%-6.28%13,290,70096,381,00061%7.251.77%7.191.28%7.29-2.56%7.69-0.20%0.44%
2019-01-087.157.227.057.12-2.47%-0.08%-7.63%10,705,70076,291,00047%7.13-0.85%7.10-3.06%7.48-1.95%7.71-0.41%0.53%
2019-01-077.147.337.007.300.55%1.57%-5.68%14,938,900107,373,00060%7.192.47%7.33-3.77%7.63-1.24%7.74-0.31%0.73%
2019-01-046.957.356.697.26-2.02%3.51%-6.49%17,632,200123,677,00070%7.01-8.57%7.61-3.63%7.72-2.86%7.76-0.32%0.73%
2019-01-038.088.107.417.41-9.96%-3.40%-4.87%21,873,500167,790,00097%7.67-4.93%7.90-0.60%7.95-0.01%7.790.43%0.61%
2019-01-027.928.267.708.234.57%2.00%6.11%20,319,900163,964,00098%8.071.19%7.95-0.63%7.951.02%7.761.03%0.57%
2018-12-287.728.257.647.873.28%-1.30%2.51%21,008,400167,515,000104%7.972.36%8.001.06%7.870.63%7.681.00%0.46%
2018-12-277.948.027.557.62-4.15%-2.18%0.25%18,975,000147,814,00093%7.79-4.14%7.910.66%7.820.30%7.600.37%0.37%
2018-12-267.908.557.807.95-2.09%-2.17%4.98%34,951,500284,018,000170%8.134.96%7.862.14%7.802.52%7.571.71%0.44%
2018-12-257.488.127.428.1210.03%4.88%9.05%29,238,900226,354,000156%7.742.58%7.700.75%7.611.58%7.451.10%0.29%
2018-12-247.657.777.337.38-1.99%-2.21%0.20%18,182,000137,213,000104%7.55-2.48%7.641.15%7.491.15%7.370.71%0.18%
2018-12-217.788.377.527.53-1.18%-2.70%2.97%33,792,800261,520,000207%7.743.41%7.554.35%7.402.92%7.311.54%0.10%
2018-12-206.977.626.977.629.96%1.82%5.80%10,471,20078,365,00070%7.486.11%7.241.84%7.19-1.03%7.20-0.28%-0.01%
2018-12-197.197.196.896.93-4.41%-1.74%-4.04%11,113,10078,380,00061%7.05-2.14%7.11-0.80%7.270.01%7.22-1.54%0.11%
2018-12-187.097.507.027.254.17%0.60%-1.16%16,655,200120,040,00078%7.212.56%7.16-2.13%7.270.37%7.340.01%0.86%
2018-12-176.847.226.816.96-1.00%-0.95%-5.10%13,546,80095,200,00065%7.03-2.65%7.32-0.22%7.240.21%7.33-0.04%0.85%
2018-12-147.327.366.987.03-7.13%-2.60%-4.18%21,034,700151,820,000109%7.22-4.00%7.340.47%7.230.19%7.340.15%0.76%
2018-12-137.027.696.967.578.30%0.68%3.33%30,708,900230,897,000182%7.527.17%7.304.75%7.210.56%7.330.99%0.57%
2018-12-127.077.196.896.99-0.57%-0.37%-3.64%9,748,30068,397,00063%7.02-0.04%6.97-0.78%7.17-2.95%7.250.28%0.39%
2018-12-116.807.166.807.033.38%0.16%-2.82%13,633,70095,700,00090%7.022.08%7.03-2.84%7.39-0.27%7.23-0.01%0.29%
2018-12-106.937.036.806.80-3.55%-1.11%-6.01%11,638,30080,020,00080%6.88-3.74%7.23-3.72%7.41-0.31%7.24-0.07%0.25%
2018-12-077.367.407.007.05-3.82%-1.30%-2.62%15,777,800112,704,000118%7.14-3.50%7.51-0.33%7.430.05%7.240.40%0.26%
2018-12-067.607.717.147.33-7.57%-0.97%1.65%32,398,900239,808,000266%7.40-4.23%7.540.01%7.430.95%7.210.97%0.20%
2018-12-057.487.937.397.930.00%2.60%11.03%42,454,500328,148,000462%7.7310.08%7.5312.26%7.3610.55%7.145.87%0.13%