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
2019-12-0916.8817.2616.8817.130.94%0.45%2.37%2,150,70036,679,000159%17.051.04%16.940.71%16.860.69%16.73-0.02%-0.43%
2019-12-0616.9016.9716.7616.970.47%0.54%1.39%1,419,80023,965,000105%16.880.30%16.820.57%16.750.58%16.74-0.47%-0.46%
2019-12-0516.8216.9516.6616.890.66%0.36%0.44%1,342,90022,599,00097%16.830.59%16.730.49%16.650.62%16.82-0.43%-0.45%
2019-12-0416.6616.8916.5916.780.00%0.29%-0.64%938,80015,707,00067%16.730.79%16.650.51%16.55-0.01%16.89-0.63%-0.44%
2019-12-0316.5816.7916.4516.780.66%1.08%-1.27%1,084,90018,009,00072%16.60-0.11%16.560.45%16.55-0.35%17.00-0.69%-0.39%
2019-12-0216.5616.7516.5016.670.42%0.31%-2.59%1,039,70017,279,00065%16.620.71%16.49-0.18%16.61-0.75%17.11-0.45%-0.35%
2019-11-2916.2716.6516.2716.602.03%0.59%-3.43%1,610,80026,581,00096%16.500.72%16.52-0.73%16.73-1.26%17.19-0.58%-0.37%
2019-11-2816.5016.6116.2416.27-1.87%-0.70%-5.90%1,480,20024,251,00086%16.38-1.73%16.64-1.64%16.94-1.28%17.29-0.56%-0.38%
2019-11-2716.7516.9716.4916.58-1.01%-0.55%-4.64%1,476,30024,613,00084%16.67-1.44%16.92-1.63%17.16-1.22%17.39-0.34%-0.41%
2019-11-2616.9417.1816.7516.75-1.41%-0.98%-3.99%1,213,50020,528,00070%16.92-1.08%17.20-1.00%17.38-0.82%17.45-0.13%-0.60%
2019-11-2517.6217.6216.9116.99-2.91%-0.65%-2.74%1,999,70034,196,000114%17.10-2.43%17.37-1.38%17.52-0.62%17.47-0.30%-1.08%
2019-11-2217.6817.8717.2317.50-0.28%-0.15%-0.12%1,637,30028,697,00095%17.53-0.34%17.61-0.42%17.630.11%17.52-0.36%-1.35%
2019-11-2117.5917.8017.3617.550.00%-0.20%-0.19%1,326,30023,324,00077%17.59-0.77%17.690.10%17.610.19%17.58-0.41%-1.34%
2019-11-2017.970.000.0017.55-1.96%-0.97%-0.61%1,683,60029,836,00095%17.72-0.05%17.670.51%17.580.39%17.66-0.13%-1.34%
2019-11-1917.5617.9717.4417.901.88%0.95%1.24%1,879,90033,332,000104%17.731.05%17.580.59%17.510.53%17.68-0.24%-1.37%
2019-11-1817.2717.7317.2717.570.80%0.13%-0.86%1,645,80028,879,00091%17.550.50%17.480.34%17.42-0.04%17.72-0.67%-1.39%
2019-11-1517.3317.6917.2117.430.17%-0.17%-2.30%1,914,60033,428,000100%17.460.14%17.420.36%17.42-0.78%17.84-0.62%-1.37%
2019-11-1417.2717.6817.1117.400.93%-0.20%-3.08%1,886,70032,894,00095%17.440.53%17.36-0.29%17.56-1.02%17.95-0.89%-1.36%
2019-11-1317.4917.6717.0617.24-1.15%-0.60%-4.83%1,545,40026,804,00068%17.340.43%17.41-1.49%17.74-0.61%18.12-2.25%-1.37%
2019-11-1217.4217.5517.0817.440.06%0.99%-5.89%1,532,90026,472,00053%17.27-1.61%17.67-1.71%17.85-0.85%18.53-4.93%-1.25%
2019-11-1118.1518.1517.3117.43-3.70%-0.69%-10.57%2,070,80036,344,00053%17.55-3.59%17.98-0.80%18.00-1.22%19.49-2.99%-0.60%
2019-11-0818.4918.4918.0318.10-1.04%-0.58%-9.91%1,604,60029,211,00033%18.21-0.18%18.120.07%18.23-0.26%20.09-0.28%0.05%
2019-11-0718.1018.4517.9018.292.41%0.29%-9.23%1,973,90036,000,00041%18.241.70%18.11-0.63%18.27-0.54%20.15-0.36%0.09%
2019-11-0618.0818.2117.7517.86-1.60%-0.41%-11.68%1,925,50034,532,00039%17.93-1.23%18.23-0.84%18.37-2.72%20.22-0.52%0.14%
2019-11-0518.2418.3817.9118.15-0.49%-0.04%-10.71%1,762,60032,005,00036%18.16-1.85%18.38-0.69%18.89-5.72%20.33-0.41%0.24%
2019-11-0418.5618.8018.2218.24-1.72%-1.41%-10.63%2,478,40045,850,00052%18.500.46%18.51-2.88%20.03-2.90%20.41-0.47%0.33%
2019-11-0118.2118.5818.0318.562.26%0.79%-9.49%2,492,70045,903,00054%18.42-0.83%19.06-6.64%20.63-0.63%20.51-0.53%0.40%
2019-10-3118.8819.1718.1518.15-4.37%-2.26%-11.96%4,065,30075,488,00090%18.57-5.22%20.41-3.46%20.76-1.15%20.62-0.99%0.46%
2019-10-3020.6520.8018.8018.98-8.22%-3.12%-8.85%6,675,300130,773,000167%19.59-9.77%21.14-1.78%21.00-1.46%20.82-1.05%0.53%
2019-10-2921.5022.7720.6220.680.00%-4.75%-1.73%9,957,000216,188,000318%21.710.59%21.531.64%21.321.61%21.041.64%0.55%