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:
电子城( 600658.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
2019-12-064.294.304.264.290.00%0.14%0.42%720,4003,086,00052%4.280.28%4.270.54%4.250.09%4.270.16%0.27%
2019-12-054.244.304.244.290.94%0.42%0.59%1,271,7005,433,00086%4.270.52%4.250.40%4.240.05%4.270.14%0.22%
2019-12-044.224.274.224.25-0.23%0.00%-0.21%953,8004,054,00065%4.251.02%4.23-0.05%4.24-0.09%4.260.12%0.14%
2019-12-034.204.264.154.260.71%1.26%0.14%1,069,1004,498,00069%4.21-0.52%4.23-0.38%4.24-0.59%4.250.12%-0.05%
2019-12-024.264.284.194.23-0.47%0.02%-0.45%1,456,0006,157,00091%4.23-0.52%4.25-0.42%4.27-0.49%4.250.21%-0.06%
2019-11-294.294.294.234.25-0.23%-0.02%0.24%1,163,0004,944,00074%4.25-0.35%4.26-0.58%4.290.23%4.240.24%-0.09%
2019-11-284.274.304.234.26-0.23%-0.14%0.71%984,9004,202,00062%4.27-0.28%4.29-0.28%4.280.19%4.230.28%-0.11%
2019-11-274.274.314.234.27-0.47%-0.19%1.23%918,6003,930,00056%4.28-0.65%4.300.44%4.270.28%4.220.26%-0.13%
2019-11-264.354.364.264.29-1.15%-0.37%1.97%1,943,8008,370,000115%4.310.02%4.280.52%4.260.59%4.210.50%-0.18%
2019-11-254.244.364.214.342.60%0.81%3.68%3,152,30013,570,000190%4.312.06%4.261.16%4.241.15%4.190.67%-0.29%
2019-11-224.204.254.194.230.71%0.28%1.73%1,892,1007,981,000112%4.220.45%4.210.45%4.190.48%4.16-0.34%-0.39%
2019-11-214.204.224.154.200.24%0.02%0.67%1,033,7004,340,00054%4.20-0.26%4.190.48%4.170.27%4.17-0.64%-0.36%
2019-11-204.214.254.174.190.00%-0.48%-0.21%1,697,1007,144,00075%4.210.98%4.170.70%4.160.46%4.20-1.82%-0.28%
2019-11-194.124.204.124.191.21%0.50%-2.03%1,586,4006,613,00047%4.171.02%4.140.32%4.140.29%4.280.00%0.02%
2019-11-184.124.164.104.140.73%0.31%-3.20%1,320,4005,449,00039%4.13-0.05%4.130.00%4.13-0.24%4.28-0.07%0.02%
2019-11-154.154.164.104.11-0.96%-0.46%-3.97%1,377,5005,688,00039%4.13-0.12%4.130.17%4.14-0.96%4.280.05%0.05%
2019-11-144.134.154.104.150.48%0.39%-2.99%1,714,5007,088,00047%4.130.22%4.12-0.34%4.18-1.11%4.280.05%0.05%
2019-11-134.164.164.104.13-0.24%0.12%-3.41%1,474,8006,083,00039%4.130.34%4.14-1.29%4.22-2.25%4.28-0.19%0.02%
2019-11-124.134.154.084.140.24%0.71%-3.36%1,739,7007,152,00043%4.11-1.08%4.19-1.39%4.32-0.12%4.28-0.58%0.05%
2019-11-114.204.224.114.13-2.36%-0.63%-4.15%3,261,20013,553,00074%4.16-2.30%4.25-2.61%4.32-0.35%4.31-0.35%0.17%
2019-11-084.324.344.184.23-1.86%-0.56%-2.17%4,020,20017,101,00092%4.25-1.46%4.36-0.16%4.340.14%4.32-0.02%0.20%
2019-11-074.314.384.294.31-0.92%-0.16%-0.35%4,389,30018,950,000103%4.32-2.35%4.370.09%4.330.46%4.330.16%0.20%
2019-11-064.294.594.264.353.82%-1.61%0.74%11,477,80050,738,000290%4.425.54%4.374.15%4.312.20%4.321.12%0.16%
2019-11-054.184.234.164.190.00%0.02%-1.87%1,818,5007,618,00057%4.19-0.71%4.190.10%4.22-1.56%4.270.07%0.03%
2019-11-044.184.254.184.19-0.48%-0.69%-1.80%1,976,6008,340,00063%4.221.03%4.19-0.88%4.29-0.46%4.270.21%0.00%
2019-11-014.144.264.114.211.69%0.81%-1.13%2,828,80011,814,00087%4.18-0.12%4.23-2.27%4.31-0.21%4.26-0.02%-0.07%
2019-10-314.194.294.124.14-3.04%-0.98%-2.79%3,251,60013,595,000101%4.18-2.93%4.32-1.01%4.32-0.14%4.26-0.16%-0.11%
2019-10-304.314.404.204.27-2.29%-0.86%0.09%3,491,40015,037,000117%4.31-2.54%4.370.37%4.320.33%4.270.09%-0.11%
2019-10-294.424.504.314.37-0.68%-1.11%2.53%5,494,00024,276,000197%4.421.61%4.351.80%4.311.53%4.260.61%-0.14%
2019-10-284.344.404.294.400.00%1.17%3.87%3,788,80016,479,000146%4.352.19%4.281.40%4.241.36%4.24-0.05%-0.24%