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:
长江通信( 600345.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
2019-06-2428.6728.9528.0828.25-1.05%-0.64%-1.09%4,206,300119,593,00077%28.43-0.33%28.230.30%28.140.33%28.560.01%-0.05%
2019-06-2128.0028.8927.9128.551.82%0.08%-0.02%6,328,200180,525,000113%28.532.96%28.141.05%28.040.05%28.560.14%-0.03%
2019-06-2027.6928.1627.1628.041.19%1.21%-1.67%5,357,400148,431,00088%27.71-1.46%27.85-0.28%28.03-1.08%28.52-0.94%-0.09%
2019-06-1928.4828.5827.7027.710.00%-1.44%-3.74%4,449,800125,106,00066%28.121.48%27.93-0.78%28.34-1.30%28.79-0.68%-0.05%
2019-06-1827.9828.1327.3027.71-0.47%0.01%-4.39%3,006,70083,304,00036%27.71-0.60%28.15-1.43%28.71-0.60%28.980.24%0.09%
2019-06-1728.0128.2127.7027.84-1.31%-0.12%-3.71%3,218,30089,704,00037%27.87-2.33%28.55-1.65%28.88-0.06%28.910.04%0.09%
2019-06-1429.2129.3028.1028.21-3.42%-1.15%-2.39%5,577,200159,161,00064%28.54-1.77%29.03-0.32%28.900.35%28.900.13%0.11%
2019-06-1329.1829.3728.8229.210.34%0.55%1.20%4,546,000132,067,00053%29.05-1.12%29.120.56%28.80-0.68%28.860.05%0.10%
2019-06-1229.2129.8728.9229.11-1.09%-0.92%0.90%7,607,800223,510,00088%29.381.48%28.961.33%29.00-0.37%28.850.19%0.10%
2019-06-1128.5229.5928.0029.432.79%1.66%2.21%9,529,300275,874,000108%28.951.75%28.58-1.14%29.100.60%28.790.28%0.11%
2019-06-1027.7528.7427.7528.633.02%0.63%-0.29%6,114,900173,972,00069%28.450.62%28.91-1.16%28.930.10%28.710.24%0.09%
2019-06-0629.1829.2927.5827.79-6.68%-1.72%-2.99%9,229,300260,981,000102%28.28-4.50%29.250.27%28.90-0.04%28.65-0.42%0.08%
2019-06-0529.7030.2028.8829.781.71%0.57%3.52%12,189,600360,940,000135%29.610.32%29.171.25%28.910.75%28.77-0.55%0.19%
2019-06-0428.5830.5028.5829.284.05%-0.80%1.23%16,768,800494,925,000169%29.525.95%28.812.94%28.701.36%28.930.72%0.45%
2019-06-0327.9028.8226.8528.141.37%1.01%-2.01%8,541,400237,946,00087%27.86-1.11%27.99-1.21%28.31-0.23%28.720.17%0.43%
2019-05-3128.3828.7527.6527.76-1.60%-1.46%-3.17%5,922,900166,854,00061%28.170.67%28.33-0.76%28.380.34%28.670.25%0.42%
2019-05-3028.5828.6527.5928.21-1.71%0.81%-1.36%5,732,700160,419,00058%27.98-2.82%28.540.04%28.28-1.14%28.600.04%0.35%
2019-05-2928.2829.1928.2828.700.99%-0.33%0.39%6,175,700177,837,00064%28.800.19%28.531.12%28.61-1.68%28.590.12%0.29%
2019-05-2828.3029.2028.3028.42-0.49%-1.12%-0.47%8,224,100236,381,00083%28.742.29%28.22-1.09%29.100.49%28.550.24%0.20%
2019-05-2727.2328.5727.2228.564.65%1.64%0.26%7,741,200217,515,00076%28.101.01%28.53-2.81%28.950.42%28.490.08%0.05%
2019-05-2428.5028.7727.2027.29-5.14%-1.89%-4.13%8,485,100236,031,00084%27.82-4.91%29.350.10%28.830.14%28.470.14%-0.09%
2019-05-2329.0029.8828.7228.77-5.55%-1.65%1.21%12,845,900375,795,000132%29.25-2.64%29.321.41%28.790.77%28.430.68%-0.33%
2019-05-2228.5531.0228.1030.468.01%1.37%7.88%20,455,100614,637,000234%30.057.28%28.914.69%28.572.80%28.232.09%-0.69%
2019-05-2127.4528.7726.8528.202.73%0.68%1.97%10,639,900298,015,000135%28.012.49%27.620.43%27.800.04%27.660.49%-1.08%
2019-05-2026.4927.9326.3027.453.66%0.45%-0.25%8,561,000233,959,000111%27.33-0.26%27.50-1.34%27.78-0.29%27.520.10%-1.29%
2019-05-1728.0028.4826.3526.48-5.39%-3.36%-3.68%7,748,700212,317,000102%27.40-1.65%27.87-0.73%27.86-0.04%27.49-0.47%-1.51%
2019-05-1628.3228.3427.6227.99-1.24%0.47%1.33%6,237,300173,774,00086%27.86-1.68%28.080.20%27.870.38%27.62-0.61%-1.59%
2019-05-1528.2028.8028.1228.340.89%0.01%1.98%8,025,100227,408,000107%28.341.23%28.021.04%27.770.96%27.79-0.74%-1.65%
2019-05-1426.9028.7926.7328.092.29%0.34%0.33%9,197,700257,476,000124%27.991.31%27.730.95%27.511.02%28.00-1.23%-1.62%
2019-05-1327.7928.1727.2027.460.00%-0.62%-3.13%6,012,500166,136,00081%27.630.27%27.470.70%27.230.38%28.35-1.38%-1.57%