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:
烽火通信( 600498.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
2019-03-2531.0331.4930.9131.26-0.95%0.00%0.00%17,761,800554,877,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-2231.9031.9831.2031.56-0.88%0.18%-2.08%17,802,600560,828,00055%31.50-0.92%31.63-0.38%31.680.04%32.23-0.30%-0.30%
2019-03-2131.7032.0031.5931.840.98%0.14%-1.51%25,468,200809,765,00072%31.800.88%31.750.19%31.67-0.04%32.33-0.14%-0.25%
2019-03-2031.8232.0831.1231.53-0.85%0.03%-2.61%20,181,800636,103,00052%31.52-1.13%31.690.06%31.68-0.58%32.38-0.45%-0.19%
2019-03-1931.8532.1331.6331.800.09%-0.25%-2.22%24,514,300781,493,00061%31.880.80%31.670.01%31.87-1.26%32.52-0.31%-0.10%
2019-03-1831.3231.8831.3231.771.44%0.46%-2.61%23,594,000746,181,00055%31.630.34%31.66-0.81%32.27-0.82%32.62-0.38%-0.01%
2019-03-1531.9332.1531.1031.32-1.94%-0.63%-4.36%29,278,200922,798,00063%31.52-0.98%31.92-1.98%32.54-0.48%32.75-0.20%0.10%
2019-03-1431.6032.3231.2631.940.44%0.35%-2.66%29,745,700946,807,00066%31.83-1.33%32.56-0.99%32.69-0.13%32.81-0.17%0.15%
2019-03-1333.3533.3531.5331.80-4.50%-1.43%-3.25%41,785,4001,347,979,00094%32.26-2.78%32.89-0.27%32.74-0.56%32.87-0.16%0.22%
2019-03-1233.5833.7432.7133.30-0.66%0.35%1.15%55,610,1001,845,314,000128%33.180.24%32.980.84%32.920.08%32.92-0.17%0.32%
2019-03-1132.4133.8032.4133.523.81%1.26%1.65%46,254,9001,531,157,000104%33.101.42%32.70-0.18%32.89-0.09%32.98-0.72%0.47%
2019-03-0831.7033.4631.2532.29-0.25%-1.08%-2.79%50,910,5001,661,790,000105%32.640.77%32.76-0.48%32.93-0.05%33.220.19%0.81%
2019-03-0733.0033.0031.8432.37-3.03%-0.07%-2.36%50,277,4001,628,658,000101%32.39-2.85%32.92-0.91%32.94-0.31%33.150.49%0.94%
2019-03-0633.8134.2332.8833.38-0.77%0.11%1.18%41,907,3001,397,280,00086%33.340.69%33.220.58%33.040.36%32.990.44%1.02%
2019-03-0532.7033.6632.3333.642.87%1.59%2.42%43,338,1001,435,096,00093%33.11-0.28%33.030.42%32.92-0.44%32.850.55%1.03%
2019-03-0433.0033.9232.4132.700.28%-1.53%0.10%54,509,9001,810,176,000121%33.212.40%32.890.66%33.07-1.34%32.670.75%1.06%
2019-03-0132.8832.9832.1532.61-0.52%0.56%0.57%22,624,800733,701,00051%32.43-0.61%32.67-1.35%33.520.59%32.430.34%1.06%
2019-02-2832.5532.9532.3932.780.95%0.47%1.44%26,738,100872,405,00062%32.63-0.59%33.12-1.95%33.321.10%32.310.49%1.06%
2019-02-2733.0333.5532.0132.47-2.64%-1.08%0.98%45,027,6001,477,944,000105%32.82-2.10%33.780.75%32.960.51%32.160.86%1.06%
2019-02-2634.0035.2532.8133.35-3.16%-0.53%4.60%64,813,7002,172,992,000156%33.53-3.04%33.532.22%32.791.48%31.881.29%1.12%
2019-02-2534.6835.6834.0034.442.90%-0.40%9.41%74,369,9002,571,594,000210%34.587.43%32.804.24%32.313.69%31.482.74%0.97%
2019-02-2230.5034.0230.5033.477.90%3.99%9.25%58,245,8001,874,672,000184%32.193.14%31.472.06%31.161.61%30.641.46%0.63%
2019-02-2130.1032.3729.9831.023.06%-0.59%2.73%60,446,6001,886,220,000217%31.214.12%30.831.36%30.671.22%30.201.29%0.45%
2019-02-2030.2030.3129.7030.10-0.79%0.43%0.97%17,552,500526,041,00073%29.97-2.01%30.42-0.07%30.30-0.05%29.810.54%0.28%
2019-02-1931.3831.3830.0430.34-1.91%-0.80%2.33%30,668,000937,981,000132%30.590.30%30.440.58%30.320.71%29.650.83%0.17%
2019-02-1830.1830.9930.0330.933.55%1.43%5.19%35,135,9001,071,410,000161%30.491.22%30.260.34%30.100.96%29.410.76%0.04%
2019-02-1530.0030.5629.7829.87-0.93%-0.85%2.35%20,850,000628,150,000105%30.130.19%30.160.74%29.810.86%29.180.35%-0.04%
2019-02-1430.3030.4529.8230.15-1.21%0.26%3.67%27,017,700812,453,000144%30.07-0.53%29.940.99%29.561.16%29.080.47%-0.08%
2019-02-1329.2831.2128.9730.525.06%0.96%5.43%46,182,9001,396,174,000268%30.234.37%29.653.47%29.223.22%28.951.44%-0.12%
2019-02-1229.0029.2428.7529.050.00%0.30%1.79%17,211,600498,511,000122%28.960.60%28.661.28%28.310.68%28.54-0.19%-0.26%