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:
彩讯股份( 300634.SZ 深证)
板块 :次新股   
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
2020-08-1228.1729.6527.3029.342.55%2.81%1.59%11,437,400326,412,00084%28.54-5.37%29.85-0.17%29.39-0.23%28.880.63%1.22%
2020-08-1130.4031.7828.5228.61-7.50%-5.14%-0.31%14,498,000437,240,000116%30.16-1.18%29.901.85%29.460.81%28.701.56%1.19%
2020-08-1029.0932.3128.3930.934.67%1.34%9.45%15,703,300479,258,000135%30.525.39%29.362.12%29.220.75%28.261.68%1.01%
2020-08-0728.3930.8027.5329.555.24%2.04%6.32%14,302,400414,162,000128%28.962.85%28.75-0.08%29.011.42%27.790.97%0.84%
2020-08-0629.1829.1827.5128.08-3.31%-0.27%2.01%10,450,900294,246,00093%28.16-2.90%28.77-1.53%28.600.80%27.530.47%0.79%
2020-08-0528.4529.8827.9929.042.15%0.15%5.99%13,014,900377,384,000114%29.00-0.13%29.222.20%28.371.79%27.401.17%0.83%
2020-08-0429.8029.8028.2728.43-4.95%-2.08%4.98%13,375,800388,334,000109%29.03-1.59%28.592.26%27.872.67%27.081.28%0.84%
2020-08-0329.0030.5728.5029.917.59%1.39%11.85%18,925,000558,297,000161%29.509.18%27.966.14%27.154.59%26.742.91%0.78%
2020-07-3125.3527.8025.3527.8010.01%2.88%6.98%14,792,100399,698,000126%27.025.02%26.343.71%25.960.71%25.991.79%0.48%
2020-07-3025.9926.5025.2025.27-2.70%-1.78%-1.01%6,906,300177,693,00054%25.730.30%25.400.06%25.78-1.56%25.53-0.20%0.28%
2020-07-2924.7726.8024.5025.973.92%1.24%1.53%8,495,100217,906,00060%25.653.03%25.38-1.71%26.18-0.68%25.580.30%0.46%
2020-07-2825.0025.4824.3924.99-2.88%0.37%-2.01%8,907,700221,773,00060%24.90-2.99%25.82-3.01%26.36-0.16%25.50-0.28%0.50%
2020-07-2726.5426.5525.0125.73-1.23%0.26%0.61%7,223,200185,379,00049%25.66-3.63%26.62-0.31%26.411.55%25.570.02%0.69%
2020-07-2427.1427.5226.0526.05-5.96%-2.18%1.89%11,687,000311,220,00082%26.63-1.44%26.710.94%26.002.36%25.570.44%0.81%
2020-07-2326.2228.1025.6327.703.17%2.52%8.82%17,459,800471,724,000128%27.021.90%26.463.95%25.400.78%25.460.85%0.93%
2020-07-2225.2528.1524.6026.853.87%1.27%6.37%23,507,000623,267,000179%26.514.00%25.455.44%25.211.98%25.241.33%1.04%
2020-07-2123.7625.8523.5025.8510.00%1.40%3.78%11,461,000292,183,00094%25.4910.45%24.14-1.70%24.72-0.28%24.910.64%1.03%
2020-07-2023.8023.9222.1623.50-0.34%1.81%-5.05%10,703,100247,054,00081%23.08-3.58%24.56-1.29%24.79-1.31%24.75-0.13%1.09%
2020-07-1725.6525.6523.5523.58-9.90%-1.50%-4.85%20,874,600499,703,000167%23.94-7.70%24.88-2.83%25.12-1.62%24.78-0.19%1.15%
2020-07-1623.7026.1723.7026.1710.00%0.91%5.40%20,843,200540,540,000209%25.935.11%25.600.95%25.530.90%24.831.58%1.16%
2020-07-1526.4826.4823.7323.79-9.44%-3.58%-2.67%11,624,800286,828,000135%24.67-4.88%25.36-0.86%25.300.38%24.440.68%0.97%
2020-07-1425.9226.4925.1026.272.14%1.27%8.21%11,559,000299,848,000156%25.941.55%25.581.12%25.212.09%24.281.65%0.89%
2020-07-1325.0025.8824.8025.722.72%0.68%7.69%7,313,700186,839,000108%25.551.53%25.301.85%24.691.69%23.881.24%0.75%
2020-07-1025.4525.9824.6625.04-1.77%-0.48%6.14%9,268,100233,201,000145%25.16-0.34%24.842.03%24.281.78%23.591.60%0.58%
2020-07-0924.3026.2924.2225.494.04%0.96%9.78%10,758,800271,634,000183%25.254.84%24.353.11%23.862.63%23.221.95%0.36%
2020-07-0823.5824.5123.4624.503.46%1.73%7.57%9,766,700235,209,000181%24.081.81%23.612.19%23.252.00%22.781.25%0.08%
2020-07-0723.6024.2023.1223.682.07%0.11%5.28%10,291,300243,429,000208%23.653.01%23.112.79%22.792.08%22.491.28%-0.18%
2020-07-0622.4023.3622.4023.203.94%1.04%4.46%7,744,700177,837,000175%22.963.51%22.482.36%22.331.71%22.210.49%-0.40%
2020-07-0321.8822.4221.7322.322.01%0.62%1.00%4,897,700108,644,000117%22.181.66%21.96-0.05%21.950.40%22.10-0.19%-0.47%
2020-07-0221.6422.0321.3521.880.00%0.27%-1.18%3,505,70076,496,00081%21.820.06%21.970.35%21.86-0.42%22.14-0.23%-0.51%