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:
永鼎股份( 600105.SH 上证)
板块 :通讯设备_h   
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
2019-01-184.834.844.554.64-4.13%-0.30%-2.36%41,594,900193,565,00057%4.65-3.78%4.86-1.74%4.96-0.94%4.750.87%1.79%
2019-01-174.834.954.764.84-1.02%0.06%2.74%38,512,100186,287,00055%4.84-3.68%4.94-2.10%5.011.01%4.710.81%1.73%
2019-01-164.945.204.854.89-1.21%-2.63%4.64%56,612,100284,280,00087%5.021.68%5.050.34%4.961.79%4.671.04%1.58%
2019-01-155.005.054.804.95-3.32%0.22%7.03%49,998,500246,925,00081%4.94-3.69%5.031.72%4.871.93%4.630.92%1.47%
2019-01-145.305.494.875.12-0.78%-0.16%11.72%91,621,200469,834,000165%5.132.75%4.953.75%4.783.53%4.582.41%1.36%
2019-01-114.695.164.615.1610.02%3.39%15.31%93,362,900465,963,000191%4.996.67%4.774.58%4.623.68%4.482.71%1.09%
2019-01-104.624.834.554.691.08%0.24%7.64%76,256,600356,811,000174%4.681.32%4.562.20%4.452.30%4.361.85%0.81%
2019-01-094.304.764.254.647.16%0.48%8.46%92,783,400428,506,000236%4.626.36%4.463.82%4.352.96%4.282.52%0.60%
2019-01-084.324.504.244.33-1.81%-0.28%3.76%67,039,200291,105,000199%4.34-1.23%4.302.09%4.231.46%4.171.16%0.36%
2019-01-074.174.504.114.417.82%0.32%6.91%98,702,300433,931,000359%4.409.46%4.216.91%4.175.44%4.133.59%0.24%
2019-01-043.674.093.654.099.95%1.84%2.71%45,281,300181,855,000223%4.025.41%3.941.84%3.950.10%3.980.28%-0.12%
2019-01-033.924.003.703.72-6.30%-2.36%-6.32%24,176,20092,102,000136%3.81-2.48%3.87-2.37%3.95-1.89%3.97-0.63%-0.17%
2019-01-023.894.003.803.972.85%1.61%-0.65%15,047,50058,793,00094%3.91-0.36%3.96-1.62%4.02-0.35%4.00-0.08%-0.17%
2018-12-283.974.013.833.86-3.26%-1.56%-3.48%14,235,40055,824,00090%3.92-3.09%4.03-1.11%4.04-0.12%4.00-0.20%-0.24%
2018-12-274.054.123.983.99-1.24%-1.38%-0.42%16,219,80065,631,000104%4.05-0.98%4.070.30%4.040.50%4.01-0.27%-0.13%
2018-12-264.134.194.024.04-2.88%-1.13%0.55%18,921,10077,316,000121%4.090.27%4.060.82%4.020.63%4.02-0.15%-0.03%
2018-12-254.004.203.944.162.21%2.09%3.38%30,514,700124,351,000191%4.081.67%4.031.87%4.001.09%4.02-0.25%0.06%
2018-12-243.884.073.864.074.63%1.55%0.89%19,583,70078,483,000117%4.012.48%3.951.00%3.950.66%4.030.10%0.20%
2018-12-213.953.973.873.89-1.02%-0.54%-3.47%9,840,10038,483,00058%3.910.72%3.91-0.53%3.93-0.66%4.03-0.03%0.26%
2018-12-203.913.943.833.930.51%1.21%-2.51%10,193,20039,581,00057%3.88-1.57%3.93-0.33%3.95-1.47%4.030.07%0.32%
2018-12-193.954.023.903.91-1.01%-0.89%-2.93%10,592,80041,786,00057%3.95-0.66%3.95-0.70%4.01-0.96%4.03-0.25%0.33%
2018-12-183.914.073.883.950.00%-0.53%-2.18%11,122,20044,170,00055%3.971.12%3.98-1.56%4.05-0.74%4.04-0.66%0.43%
2018-12-173.894.013.843.950.25%0.59%-2.83%12,561,40049,332,00053%3.93-2.14%4.04-1.39%4.080.03%4.07-0.73%0.68%
2018-12-144.124.133.923.94-4.14%-1.82%-3.79%16,675,90066,921,00059%4.01-3.02%4.10-0.68%4.080.17%4.100.86%1.08%
2018-12-134.094.174.094.110.74%-0.68%1.23%18,182,00075,241,00063%4.140.39%4.121.00%4.070.92%4.060.69%1.05%
2018-12-124.224.224.054.08-3.55%-1.02%1.19%21,723,70089,554,00075%4.120.17%4.080.99%4.040.22%4.030.80%0.99%
2018-12-113.974.233.974.237.09%2.79%5.75%34,572,200142,269,000117%4.123.71%4.042.20%4.03-0.57%4.001.11%0.97%
2018-12-103.884.053.843.950.51%-0.45%-0.15%17,707,20070,264,00059%3.97-0.20%3.96-1.05%4.05-1.29%3.960.71%0.89%
2018-12-073.934.033.923.930.51%-1.16%0.05%18,383,40073,098,00061%3.981.35%4.00-2.11%4.101.28%3.930.54%0.85%
2018-12-064.004.053.873.910.00%-0.33%0.08%19,150,40075,122,00064%3.92-3.54%4.08-1.57%4.050.57%3.910.23%0.83%