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
2019-06-193.933.973.903.901.30%-0.84%-0.31%13,623,90053,578,00072%3.931.60%3.90-0.66%3.95-0.83%3.910.10%-0.59%
2019-06-183.883.923.833.85-0.26%-0.54%-1.48%10,742,20041,578,00053%3.87-0.26%3.92-1.38%3.990.33%3.91-0.03%-0.57%
2019-06-173.903.953.833.86-1.53%-0.54%-1.25%11,976,50046,480,00055%3.88-2.71%3.98-1.24%3.970.56%3.91-0.41%-0.64%
2019-06-144.044.103.883.92-2.97%-1.73%-0.13%16,433,20065,550,00074%3.99-1.31%4.031.10%3.951.28%3.93-0.18%-0.60%
2019-06-134.034.103.984.040.25%-0.05%2.75%15,486,00062,597,00067%4.04-0.05%3.981.66%3.900.28%3.93-0.43%-0.58%
2019-06-123.964.093.964.031.77%-0.35%2.05%25,783,600104,263,000104%4.043.85%3.922.83%3.890.86%3.95-0.43%-0.50%
2019-06-113.773.983.763.965.32%1.69%-0.15%26,831,800104,479,00098%3.893.67%3.81-0.47%3.86-0.03%3.97-0.28%-0.42%
2019-06-103.703.813.683.763.01%0.11%-5.46%15,555,70058,426,00052%3.760.05%3.83-0.88%3.86-1.23%3.98-0.35%-0.38%
2019-06-063.913.933.653.65-7.36%-2.77%-8.54%24,322,20091,308,00071%3.75-4.50%3.86-1.15%3.91-1.34%3.99-3.11%-0.34%
2019-06-053.884.033.803.942.87%0.23%-4.35%28,938,500113,758,00070%3.930.92%3.91-0.96%3.96-1.15%4.12-0.80%0.24%
2019-06-043.903.993.783.83-2.05%-1.67%-7.76%21,293,00082,930,00049%3.90-0.03%3.95-1.00%4.00-1.16%4.150.27%0.46%
2019-06-034.024.023.763.91-2.74%0.36%-5.58%28,431,700110,765,00063%3.90-4.16%3.99-2.06%4.05-0.37%4.14-0.72%0.46%
2019-05-314.054.133.984.02-0.74%-1.11%-3.62%21,101,30085,778,00045%4.071.20%4.07-0.54%4.070.49%4.170.02%0.77%
2019-05-304.144.153.944.05-2.41%0.82%-2.88%28,748,700115,481,00056%4.02-2.48%4.090.29%4.05-3.58%4.170.07%0.93%
2019-05-294.024.174.014.151.72%0.75%-0.41%32,742,700134,870,00062%4.12-0.15%4.081.12%4.20-0.66%4.170.29%0.92%
2019-05-284.114.224.044.080.25%-1.09%-1.81%39,132,800161,441,00076%4.133.23%4.04-4.47%4.220.79%4.160.41%0.64%
2019-05-273.894.103.844.074.90%1.85%-1.64%36,944,300147,621,00072%4.00-0.08%4.22-1.47%4.19-0.90%4.140.07%0.36%
2019-05-244.014.123.883.88-9.77%-2.98%-6.17%58,132,000232,453,000119%4.00-9.97%4.29-0.16%4.23-0.54%4.140.10%0.18%
2019-05-234.484.664.254.30-1.83%-3.20%4.09%98,599,600437,940,000242%4.442.71%4.292.95%4.252.81%4.132.63%-0.07%
2019-05-223.984.383.974.3810.05%1.27%8.82%38,276,000165,536,000116%4.3310.53%4.171.29%4.141.47%4.031.41%-0.62%
2019-05-213.964.033.773.98-3.40%1.71%0.28%41,385,500161,938,000123%3.91-8.21%4.12-0.72%4.080.10%3.970.33%-0.97%
2019-05-204.434.494.104.120.98%-3.35%4.15%52,759,000224,909,000186%4.263.20%4.152.32%4.072.16%3.962.33%-1.30%
2019-05-173.964.373.944.081.49%-1.23%5.54%65,369,800270,041,000252%4.131.87%4.053.05%3.992.92%3.871.63%-1.70%
2019-05-163.804.183.804.025.79%-0.86%5.68%54,315,600220,267,000242%4.066.54%3.934.13%3.873.50%3.80-0.03%-1.95%
2019-05-153.783.873.763.800.26%-0.16%-0.13%20,534,40078,156,00090%3.810.64%3.780.94%3.740.92%3.81-2.46%-2.05%
2019-05-143.653.933.633.792.43%0.21%-2.85%25,896,50097,941,000104%3.781.26%3.741.22%3.711.37%3.90-2.38%-1.82%
2019-05-133.753.813.683.70-2.63%-0.94%-7.41%16,667,70062,262,00063%3.740.84%3.700.93%3.660.72%4.00-1.77%-1.58%
2019-05-103.623.803.543.804.97%2.59%-6.59%22,854,00084,657,00083%3.701.73%3.661.55%3.63-1.97%4.07-2.38%-1.40%
2019-05-093.603.713.563.62-0.55%-0.58%-13.13%13,539,30049,300,00045%3.640.30%3.610.22%3.71-3.89%4.17-2.87%-1.16%
2019-05-083.513.763.463.640.00%0.28%-15.15%17,167,00062,308,00050%3.632.11%3.60-3.67%3.86-4.34%4.29-2.14%-0.80%