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
2020-05-284.014.023.923.96-1.25%0.00%0.00%6,383,20025,340,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-274.034.043.954.01-0.50%0.55%-2.00%6,180,70024,651,00063%3.99-0.45%3.990.00%4.00-0.40%4.09-0.41%-0.29%
2020-05-263.974.043.954.032.03%0.60%-1.92%8,338,10033,399,00083%4.011.42%3.99-0.23%4.01-0.99%4.11-0.56%-0.35%
2020-05-253.993.993.923.95-0.75%0.00%-4.40%5,278,00020,850,00050%3.95-0.93%3.99-0.80%4.05-1.56%4.13-0.84%-0.40%
2020-05-223.994.043.943.98-0.75%-0.18%-4.49%9,100,00036,278,00080%3.99-1.24%4.03-1.49%4.12-0.53%4.17-0.62%-0.34%
2020-05-214.004.094.004.01-0.74%-0.67%-4.36%6,734,50027,188,00057%4.04-0.27%4.09-1.68%4.14-0.29%4.19-0.69%-0.34%
2020-05-204.104.124.024.04-2.18%-0.20%-4.31%12,617,70051,078,00093%4.05-2.46%4.16-0.74%4.15-0.81%4.22-0.19%-0.36%
2020-05-194.184.234.114.13-1.67%-0.48%-2.36%13,036,40054,101,00096%4.15-2.24%4.190.00%4.18-0.43%4.230.55%-0.46%
2020-05-184.204.354.184.201.94%-1.06%-0.17%16,463,10069,891,000114%4.252.93%4.190.65%4.20-0.54%4.210.29%-0.63%
2020-05-154.134.154.104.120.24%-0.10%-1.79%7,086,70029,226,00050%4.12-0.44%4.16-0.86%4.23-0.52%4.200.14%-0.70%
2020-05-144.204.204.114.11-2.14%-0.77%-1.89%10,447,80043,277,00069%4.14-1.80%4.20-1.78%4.25-0.84%4.19-0.55%-0.79%
2020-05-134.224.254.184.20-0.94%-0.43%-0.28%7,904,90033,342,00051%4.22-0.38%4.27-0.21%4.280.47%4.21-0.99%-0.75%
2020-05-124.294.304.184.24-2.08%0.14%-0.33%10,815,50045,796,00064%4.23-2.26%4.28-0.51%4.261.28%4.25-1.07%-0.66%
2020-05-114.304.424.274.331.64%-0.05%0.70%14,440,50062,558,00081%4.331.57%4.301.27%4.210.77%4.30-0.30%-0.60%
2020-05-084.334.334.224.260.47%-0.12%-1.23%12,766,10054,450,00071%4.27-1.00%4.251.89%4.180.55%4.31-0.60%-0.61%
2020-05-074.324.604.224.240.95%-1.58%-2.28%23,521,700101,331,000130%4.313.71%4.171.88%4.150.05%4.34-0.89%-0.57%
2020-05-064.114.224.084.202.44%1.11%-4.07%16,246,80067,487,00088%4.152.49%4.090.22%4.15-2.24%4.38-1.15%-0.46%
2020-04-303.904.143.894.100.24%1.16%-7.43%25,141,000101,903,000122%4.05-1.15%4.09-2.97%4.25-3.41%4.43-1.18%-0.34%
2020-04-294.074.144.074.090.00%-0.24%-8.75%9,052,50037,113,00046%4.10-0.49%4.21-3.49%4.40-1.10%4.48-0.38%-0.25%
2020-04-284.334.333.904.09-5.10%-0.73%-9.09%18,292,80075,369,00093%4.12-6.02%4.36-3.73%4.45-1.98%4.50-0.84%-0.25%
2020-04-274.444.494.304.31-3.36%-1.69%-5.00%15,278,40066,980,00085%4.38-3.94%4.53-0.85%4.54-1.11%4.54-0.11%-0.22%
2020-04-244.714.724.464.46-4.09%-2.28%-1.81%20,199,80092,182,000118%4.56-0.78%4.57-0.02%4.59-0.04%4.54-0.11%-0.31%
2020-04-234.574.664.504.651.75%1.09%2.27%22,830,300105,015,000132%4.601.59%4.57-0.46%4.590.59%4.55-0.42%-0.43%
2020-04-224.504.574.484.570.22%0.93%0.09%12,424,80056,255,00070%4.53-0.79%4.59-0.13%4.560.24%4.57-0.46%-0.58%
2020-04-214.594.644.504.56-2.36%-0.09%-0.59%15,713,50071,720,00084%4.56-1.93%4.600.64%4.550.29%4.59-0.15%-0.59%
2020-04-204.704.764.594.671.52%0.34%1.65%19,717,70091,760,000104%4.651.66%4.571.31%4.541.07%4.590.22%-0.63%
2020-04-174.494.694.454.602.68%0.48%0.35%29,190,900133,634,000153%4.583.39%4.511.51%4.490.02%4.580.00%-0.68%
2020-04-164.384.494.344.481.13%1.17%-2.27%13,881,00061,468,00072%4.43-0.25%4.44-0.02%4.49-1.75%4.58-0.22%-0.69%
2020-04-154.494.504.414.43-1.34%-0.20%-3.57%11,806,70052,405,00059%4.44-0.61%4.44-1.66%4.57-1.13%4.59-0.43%-0.72%
2020-04-144.464.504.444.490.00%0.54%-2.69%10,996,70049,116,00051%4.470.77%4.52-2.06%4.62-0.41%4.61-0.50%-0.72%