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:
波导股份( 600130.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
2019-01-183.733.763.683.760.80%0.89%-3.59%16,357,90060,958,00045%3.73-1.74%3.80-1.45%3.84-1.49%3.900.26%0.58%
2019-01-173.853.863.723.73-2.61%-1.66%-4.11%20,185,40076,572,00056%3.79-2.02%3.85-0.59%3.90-0.97%3.890.23%0.55%
2019-01-163.893.933.833.83-1.79%-1.06%-1.31%16,596,60064,239,00047%3.87-0.49%3.88-1.22%3.94-0.05%3.880.44%0.52%
2019-01-153.913.923.833.90-1.76%0.26%0.93%24,189,40094,092,00067%3.890.52%3.92-0.73%3.940.15%3.860.52%0.46%
2019-01-143.933.993.793.970.25%2.58%3.28%34,902,300135,062,00099%3.87-3.18%3.95-0.28%3.930.08%3.840.50%0.34%
2019-01-113.984.103.943.96-1.49%-0.93%3.53%37,888,800151,432,000114%4.000.58%3.960.87%3.931.11%3.830.63%0.21%
2019-01-103.884.063.844.024.42%1.16%5.76%59,261,700235,523,000186%3.971.40%3.931.05%3.891.54%3.801.06%0.08%
2019-01-093.833.993.833.850.26%-1.76%2.37%39,761,400155,819,000136%3.921.19%3.891.54%3.831.38%3.760.51%-0.15%
2019-01-083.923.953.813.84-4.00%-0.85%2.62%38,293,900148,322,000135%3.87-0.16%3.831.51%3.781.62%3.740.56%-0.26%
2019-01-073.754.083.694.007.53%3.12%7.50%53,608,200207,945,000206%3.885.87%3.773.54%3.722.57%3.721.11%-0.37%
2019-01-043.593.723.573.722.20%1.53%1.09%25,697,30094,158,000110%3.660.58%3.641.19%3.62-0.55%3.68-0.11%-0.50%
2019-01-033.643.733.573.64-0.27%-0.08%-1.19%21,897,60079,771,00097%3.640.58%3.600.00%3.64-0.66%3.68-0.08%-0.56%
2019-01-023.553.693.523.653.40%0.77%-1.00%23,147,40083,849,000104%3.622.61%3.60-1.32%3.67-0.95%3.69-0.14%-0.73%
2018-12-283.503.583.483.530.86%0.00%-4.39%20,016,80070,663,00088%3.53-2.89%3.65-1.72%3.70-0.70%3.69-0.70%-0.74%
2018-12-273.743.773.503.50-5.41%-3.71%-5.86%26,349,90095,777,000113%3.64-3.40%3.71-1.33%3.73-0.35%3.72-0.75%-0.63%
2018-12-263.773.833.683.70-2.89%-1.67%-1.23%23,987,80090,266,000107%3.760.59%3.760.40%3.740.30%3.75-0.69%-0.59%
2018-12-253.793.843.633.81-0.78%1.84%1.01%29,997,500112,207,000126%3.74-1.14%3.750.48%3.730.38%3.77-1.18%-0.50%
2018-12-243.713.843.673.843.78%1.48%0.60%30,476,100115,325,000123%3.782.52%3.731.25%3.721.01%3.82-0.63%-0.33%
2018-12-213.663.743.643.700.54%0.24%-3.67%15,344,00056,632,00058%3.690.88%3.680.14%3.68-0.78%3.84-0.52%-0.23%
2018-12-203.633.703.613.680.27%0.57%-4.69%14,739,90053,926,00050%3.66-1.14%3.680.00%3.71-1.23%3.86-0.23%-0.12%
2018-12-193.723.753.663.67-0.27%-0.84%-5.17%16,051,70059,404,00051%3.700.71%3.68-1.05%3.75-1.44%3.87-0.72%-0.09%
2018-12-183.673.753.603.680.00%0.14%-5.59%17,783,50065,362,00049%3.680.22%3.72-1.69%3.81-1.88%3.90-1.76%0.04%
2018-12-173.633.743.593.68-0.27%0.35%-7.26%22,380,40082,070,00049%3.67-3.07%3.78-2.27%3.88-1.17%3.97-0.20%0.40%
2018-12-143.873.933.673.69-5.14%-2.46%-7.19%29,499,300111,583,00062%3.78-2.68%3.87-2.25%3.93-0.61%3.980.40%0.43%
2018-12-133.933.943.843.890.00%0.08%-1.77%24,241,30094,238,00050%3.89-1.20%3.96-0.35%3.950.31%3.96-0.33%0.37%
2018-12-124.064.063.883.89-3.47%-1.12%-2.09%33,982,800133,688,00061%3.93-2.26%3.970.10%3.94-0.33%3.970.15%0.57%
2018-12-113.954.103.924.032.03%0.12%1.59%39,751,300159,984,00072%4.031.77%3.971.51%3.95-1.62%3.970.53%0.54%
2018-12-103.844.053.813.951.02%-0.13%0.10%37,925,500149,994,00070%3.960.79%3.91-0.51%4.020.30%3.950.36%0.31%
2018-12-073.804.063.803.913.44%-0.36%-0.56%37,688,400147,900,00072%3.921.84%3.93-2.92%4.011.01%3.930.64%0.30%
2018-12-063.923.953.783.780.00%-1.89%-3.25%39,047,400150,437,00073%3.85-3.36%4.050.00%3.97-0.65%3.910.05%0.30%