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
2020-05-2819.1319.2718.7719.00-0.47%0.00%0.00%1,712,00032,451,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-2719.3219.3619.0019.09-1.19%-0.27%-4.58%1,452,90027,811,00063%19.14-0.48%19.17-1.27%19.54-1.14%20.01-0.66%-0.35%
2020-05-2619.0719.3519.0719.321.31%0.44%-4.07%1,868,40035,938,00079%19.240.45%19.42-1.41%19.77-0.84%20.14-0.89%-0.26%
2020-05-2519.6319.6418.8019.07-3.83%-0.41%-6.15%3,104,00059,440,000123%19.15-3.84%19.70-2.47%19.94-1.51%20.32-1.57%-0.16%
2020-05-2220.1320.2819.5719.83-1.54%-0.42%-3.94%2,369,40047,183,00090%19.91-1.62%20.19-0.70%20.24-0.70%20.64-0.68%0.03%
2020-05-2120.4320.5620.0520.14-1.52%-0.49%-3.10%2,160,60043,730,00076%20.24-0.95%20.34-0.14%20.39-0.44%20.79-0.51%0.12%
2020-05-2020.4120.6820.1320.450.29%0.08%-2.12%2,360,40048,229,00075%20.430.54%20.37-0.26%20.47-0.38%20.890.10%0.20%
2020-05-1920.3920.5120.1120.390.94%0.33%-2.31%1,748,50035,535,00051%20.32-0.03%20.42-0.53%20.55-0.70%20.870.23%0.16%
2020-05-1820.6020.6320.0220.20-2.04%-0.63%-3.00%2,339,20047,551,00061%20.33-1.37%20.53-0.81%20.70-1.21%20.830.05%0.12%
2020-05-1520.6620.8420.4220.620.59%0.05%-0.94%1,984,50040,900,00051%20.61-0.21%20.70-0.67%20.95-0.41%20.820.30%0.09%
2020-05-1420.8420.8420.4420.50-1.68%-0.75%-1.21%2,417,00049,920,00058%20.65-0.84%20.84-1.24%21.04-0.40%20.750.15%0.00%
2020-05-1320.9820.9820.7320.85-0.62%0.11%0.63%2,092,70043,586,00048%20.83-0.73%21.10-0.25%21.120.47%20.720.25%-0.04%
2020-05-1221.3021.3020.7620.98-1.92%0.00%1.51%3,085,60064,740,00069%20.98-1.48%21.15-0.21%21.020.67%20.670.08%-0.16%
2020-05-1121.2121.4721.0921.391.47%0.45%3.58%4,588,10097,704,000104%21.300.85%21.191.17%20.890.74%20.650.32%-0.26%
2020-05-0821.1721.3020.8621.081.25%-0.17%2.40%4,602,40097,184,000110%21.12-0.27%20.951.20%20.730.86%20.590.25%-0.37%
2020-05-0721.0421.6820.7320.820.05%-1.67%1.39%5,416,900114,699,000135%21.173.25%20.701.33%20.560.86%20.530.27%-0.43%
2020-05-0620.0120.8220.0120.811.27%1.47%1.62%4,534,80093,001,000115%20.510.51%20.430.44%20.380.29%20.48-0.28%-0.47%
2020-04-3020.2620.6520.1020.552.65%0.72%0.06%5,810,500118,559,000148%20.400.23%20.340.07%20.32-0.20%20.54-0.17%-0.44%
2020-04-2920.6020.7020.0220.02-3.70%-1.66%-2.68%3,311,90067,423,00090%20.360.52%20.320.23%20.36-0.20%20.57-0.32%-0.42%
2020-04-2820.3320.9019.1620.791.41%2.65%0.75%5,330,400107,954,000143%20.25-0.64%20.28-0.66%20.40-0.50%20.64-0.53%-0.39%
2020-04-2719.9820.7419.9820.502.76%0.57%-1.18%4,316,30087,978,000123%20.380.91%20.41-0.41%20.50-0.59%20.75-0.32%-0.31%
2020-04-2420.6620.7919.8719.95-2.87%-1.23%-4.14%4,089,20082,596,000117%20.20-2.58%20.50-1.07%20.63-1.07%20.81-0.93%-0.38%
2020-04-2320.9220.9720.5320.54-1.34%-0.93%-2.23%3,093,80064,143,00087%20.730.15%20.72-0.34%20.850.05%21.01-0.93%-0.41%
2020-04-2220.6520.8720.5120.820.05%0.57%-1.82%2,315,20047,931,00060%20.70-0.04%20.79-0.60%20.84-0.28%21.21-0.77%-0.51%
2020-04-2120.9520.9520.5820.81-0.90%0.48%-2.62%2,925,70060,594,00067%20.71-0.93%20.910.06%20.90-0.37%21.37-0.33%-0.57%
2020-04-2020.7521.1020.6521.001.20%0.45%-2.06%3,504,00073,255,00077%20.91-0.76%20.90-0.20%20.97-0.03%21.44-0.08%-0.57%
2020-04-1720.9421.2920.7120.75-0.53%-1.50%-3.30%4,054,40085,409,00088%21.071.87%20.94-0.08%20.98-0.77%21.46-0.03%-0.59%
2020-04-1620.7820.9520.3720.860.34%0.87%-2.82%3,080,50063,704,00063%20.68-1.65%20.96-0.36%21.14-1.56%21.470.00%-0.58%
2020-04-1521.3221.3720.7720.79-2.62%-1.12%-3.15%3,694,00077,669,00074%21.03-0.56%21.03-1.21%21.48-1.04%21.470.03%-0.61%
2020-04-1420.9821.4820.9021.350.00%0.97%-0.51%3,322,60070,257,00066%21.150.97%21.29-1.75%21.70-0.23%21.460.23%-0.64%