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
2020-01-1721.6821.6819.8519.991.42%-5.09%0.38%11,260,900237,171,000214%21.065.86%20.562.78%20.311.75%19.921.86%1.02%
2020-01-1620.4420.4419.7019.71-3.24%-0.93%0.81%4,497,40089,479,00094%19.90-1.27%20.000.07%19.960.47%19.550.61%0.90%
2020-01-1519.9420.5719.7020.372.88%1.08%4.83%6,810,600137,248,000145%20.151.36%19.990.40%19.861.02%19.431.04%0.95%
2020-01-1419.9320.1719.7019.80-1.05%-0.41%2.95%4,732,50094,089,000109%19.88-0.20%19.910.75%19.660.78%19.230.79%0.85%
2020-01-1320.1420.2919.5020.01-3.15%0.45%4.86%9,437,100188,000,000237%19.920.07%19.761.86%19.511.86%19.081.62%0.78%
2020-01-1018.7720.6618.7720.6610.01%3.78%10.02%8,124,400161,742,000253%19.916.75%19.404.22%19.162.86%18.782.17%0.65%
2020-01-0918.5418.7818.4118.782.62%0.70%2.18%2,457,90045,840,00090%18.650.77%18.610.25%18.62-0.08%18.380.44%0.46%
2020-01-0818.7118.8718.3018.30-3.23%-1.12%0.01%2,572,40047,609,00096%18.51-0.90%18.57-0.43%18.640.49%18.300.50%0.43%
2020-01-0718.5418.9118.3718.912.60%1.25%3.86%2,872,30053,644,000112%18.680.90%18.65-0.05%18.550.79%18.210.74%0.40%
2020-01-0618.5018.7618.1718.43-0.38%-0.43%1.97%2,861,80052,973,000114%18.51-1.16%18.660.71%18.400.52%18.070.40%0.34%
2020-01-0318.8019.2318.4118.50-1.60%-1.21%2.77%3,890,70072,860,000162%18.730.23%18.521.60%18.311.13%18.000.72%0.34%
2020-01-0218.3518.9318.2718.804.10%0.62%5.19%4,932,10092,158,000220%18.694.29%18.232.76%18.102.22%17.871.03%0.31%
2019-12-3117.7318.0817.4718.062.56%0.80%2.09%2,609,10046,746,000123%17.922.75%17.740.52%17.710.81%17.690.08%0.27%
2019-12-3017.5017.6617.1517.61-0.06%0.99%-0.38%1,775,20030,954,00078%17.44-2.00%17.65-0.24%17.570.22%17.680.08%0.35%
2019-12-2717.7817.9717.5617.62-1.23%-0.97%-0.24%1,873,20033,329,00079%17.790.43%17.690.95%17.53-0.05%17.660.30%0.40%
2019-12-2617.5917.9017.5217.841.08%0.69%1.31%1,697,20030,070,00070%17.720.81%17.530.79%17.54-0.32%17.610.30%0.42%
2019-12-2517.3517.7317.3517.651.15%0.43%0.52%1,879,40033,030,00076%17.581.55%17.39-0.48%17.59-0.48%17.560.20%0.44%
2019-12-2417.1017.4517.0017.452.35%0.83%-0.42%1,850,60032,026,00074%17.31-0.02%17.47-1.15%17.68-0.43%17.520.15%0.45%
2019-12-2317.5717.5917.0117.05-2.96%-1.50%-2.55%2,300,60039,824,00091%17.31-2.79%17.68-1.16%17.75-0.01%17.500.12%0.45%
2019-12-2017.9918.0917.5717.57-2.33%-1.33%0.54%2,083,60037,100,00085%17.81-0.63%17.890.15%17.760.53%17.480.37%0.43%
2019-12-1917.8918.1317.7317.990.90%0.40%3.33%2,388,70042,801,000102%17.920.03%17.860.87%17.660.74%17.410.50%0.35%
2019-12-1817.8018.1317.7717.83-0.28%-0.46%2.92%2,967,80053,162,000133%17.910.82%17.701.10%17.530.85%17.320.63%0.26%
2019-12-1717.6718.0717.5317.881.65%0.63%3.86%3,457,70061,437,000170%17.771.83%17.511.35%17.381.05%17.220.81%0.13%
2019-12-1617.2917.6317.2117.592.09%0.81%3.01%3,290,50057,417,000180%17.451.37%17.280.83%17.200.63%17.080.61%-0.02%
2019-12-1317.0617.4417.0617.231.23%0.10%1.52%2,296,90039,536,000142%17.210.78%17.140.40%17.100.35%16.970.50%-0.13%
2019-12-1217.0417.2516.8417.020.35%-0.35%0.78%2,078,10035,493,000134%17.08-0.15%17.070.05%17.040.24%16.890.45%-0.23%
2019-12-1117.1517.4016.9316.96-1.11%-0.85%0.88%1,845,80031,572,000124%17.110.46%17.060.35%17.000.33%16.810.30%-0.34%
2019-12-1017.0517.2016.9017.150.12%0.73%2.32%2,148,70036,583,000148%17.03-0.16%17.000.34%16.940.47%16.760.17%-0.40%
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%
2019-12-0616.9016.9716.7616.970.00%0.54%1.39%1,419,80023,965,000105%16.880.30%16.820.57%16.750.58%16.74-0.47%-0.46%