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
2019-03-2539.6139.6137.7539.6110.00%0.00%0.00%37,623,2001,468,472,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-2236.0136.0136.0136.019.99%0.00%38.54%5,670,600204,196,000130%36.0110.00%35.0816.58%29.0114.77%25.995.03%1.27%
2019-03-2132.7432.7432.7432.7410.01%0.01%32.30%586,40019,197,00011%32.7410.01%30.1019.09%25.271.65%24.751.10%0.88%
2019-03-2029.7629.7629.7629.7610.02%0.00%21.58%727,50021,650,00011%29.7610.02%25.272.02%24.860.89%24.480.56%0.90%
2019-03-1927.0527.0527.0527.0510.00%0.01%11.12%428,20011,582,0005%27.058.75%24.770.55%24.64-0.14%24.340.48%0.90%
2019-03-0424.6625.2424.2124.590.33%-1.13%1.49%10,066,100250,354,000118%24.872.14%24.640.72%24.68-0.33%24.230.71%0.96%
2019-03-0124.6524.7824.1024.51-0.28%0.66%1.88%4,711,300114,722,00056%24.35-0.35%24.46-0.82%24.760.76%24.060.43%0.98%
2019-02-2824.3224.6524.1824.581.44%0.59%2.61%5,091,600124,415,00061%24.44-0.42%24.66-0.83%24.570.97%23.950.48%0.99%
2019-02-2724.6024.9323.9324.23-1.66%-1.25%1.64%8,323,600204,239,000101%24.54-1.27%24.871.09%24.340.65%23.840.87%0.96%
2019-02-2625.0125.4524.4224.64-2.92%-0.85%4.26%11,429,600284,047,000143%24.85-0.95%24.601.94%24.181.36%23.631.12%0.95%
2019-02-2524.7025.7524.3125.384.88%1.15%8.60%13,145,300329,830,000186%25.095.41%24.132.80%23.862.25%23.371.93%0.82%
2019-02-2223.0724.4623.0724.204.99%1.66%5.54%11,731,600279,261,000184%23.801.69%23.471.31%23.331.13%22.931.13%0.55%
2019-02-2122.7523.8322.7023.050.92%-1.53%1.66%12,149,300284,387,000222%23.413.06%23.170.92%23.071.14%22.671.31%0.38%
2019-02-2022.9722.9722.4822.84-0.70%0.55%2.05%4,045,00091,877,00088%22.71-1.31%22.960.14%22.810.40%22.380.52%0.18%
2019-02-1923.4023.4022.6323.00-1.71%-0.07%3.30%6,650,800153,066,000154%23.02-0.15%22.930.76%22.720.78%22.271.13%0.04%
2019-02-1822.8923.4022.6123.403.08%1.52%6.29%6,678,000153,920,000167%23.051.70%22.751.18%22.541.27%22.020.87%-0.19%
2019-02-1522.4822.9022.3722.700.80%0.16%4.00%5,281,400119,698,000147%22.660.99%22.490.88%22.261.05%21.830.50%-0.31%
2019-02-1422.4822.6622.3022.52-0.09%0.35%3.69%4,756,600106,741,000142%22.440.18%22.291.06%22.031.27%21.720.23%-0.45%
2019-02-1321.8822.6621.7922.543.58%0.62%4.01%7,968,100178,497,000248%22.402.71%22.062.75%21.752.71%21.670.82%-0.52%
2019-02-1221.6422.0521.5521.760.51%-0.23%1.24%3,230,70070,464,000116%21.811.32%21.471.99%21.181.12%21.49-0.19%-0.61%
2019-02-1120.9921.8020.9821.653.24%0.58%0.54%3,598,90077,469,000127%21.533.53%21.051.89%20.950.00%21.53-0.78%-0.61%
2019-02-0120.5120.9820.5120.972.84%0.86%-3.38%1,926,90040,064,00063%20.791.56%20.66-0.33%20.95-1.24%21.70-0.56%-0.55%
2019-01-3120.5020.8020.1520.39-0.10%-0.40%-6.58%2,094,50042,879,00061%20.47-1.21%20.73-1.77%21.21-1.63%21.83-0.79%-0.48%
2019-01-3020.6921.1120.3520.41-1.64%-1.51%-7.22%2,295,70047,574,00063%20.72-0.71%21.10-1.91%21.56-0.94%22.00-0.87%-0.36%
2019-01-2921.8821.8819.7020.75-5.21%-0.58%-6.49%3,874,90080,876,00099%20.87-4.99%21.51-2.76%21.77-1.50%22.19-1.08%-0.26%
2019-01-2821.9122.1721.8121.890.05%-0.36%-2.42%2,039,60044,807,00051%21.97-0.46%22.130.12%22.10-0.70%22.43-0.39%-0.12%
2019-01-2522.2322.3321.8121.88-1.80%-0.87%-2.84%2,801,70061,836,00065%22.07-0.88%22.10-0.15%22.25-0.02%22.52-0.89%-0.05%
2019-01-2421.9522.4721.8722.281.23%0.06%-1.95%3,300,30073,487,00067%22.271.47%22.13-0.73%22.26-0.25%22.72-0.44%0.10%
2019-01-2322.1422.1921.8022.01-0.63%0.30%-3.57%3,086,20067,725,00053%21.94-1.03%22.29-0.17%22.31-0.77%22.82-0.13%0.23%
2019-01-2222.4522.4722.0522.150.00%-0.10%-3.08%3,176,90070,440,00050%22.17-1.97%22.33-0.43%22.48-0.66%22.85-0.17%0.29%