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:
腾信股份( 300392.SZ 深证)
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
2021-12-037.187.227.087.09-1.12%-0.70%-2.94%1,479,60010,564,00080%7.14-1.03%7.21-0.47%7.21-0.46%7.31-0.34%-0.19%
2021-12-027.327.337.157.17-2.05%-0.61%-2.18%1,969,40014,208,000106%7.21-0.73%7.240.15%7.24-0.63%7.33-0.53%-0.09%
2021-12-017.307.337.137.321.95%0.73%-0.66%1,574,70011,443,00081%7.270.15%7.23-0.24%7.29-1.03%7.37-1.13%0.02%
2021-11-307.277.347.167.180.70%-1.05%-3.66%1,261,8009,156,00054%7.260.95%7.25-0.77%7.370.04%7.45-0.20%0.26%
2021-11-297.367.397.107.13-2.33%-0.81%-4.53%1,921,50013,811,00079%7.19-1.76%7.31-1.91%7.36-0.27%7.47-0.36%0.35%
2021-11-267.417.467.247.30-1.48%-0.23%-2.60%1,584,90011,596,00063%7.32-1.61%7.450.24%7.38-0.26%7.500.01%0.46%
2021-11-257.517.547.357.41-1.33%-0.36%-1.12%1,586,30011,797,00060%7.44-1.21%7.430.58%7.40-0.34%7.49-0.05%0.55%
2021-11-247.307.657.287.512.74%-0.24%0.16%2,786,80020,979,00097%7.533.49%7.390.81%7.43-1.16%7.500.15%0.75%
2021-11-237.267.407.157.310.27%0.49%-2.36%1,848,30013,445,00060%7.27-0.22%7.33-1.33%7.51-0.38%7.490.19%0.96%
2021-11-227.367.427.227.29-1.75%0.00%-2.45%1,995,50014,548,00058%7.29-1.90%7.43-2.39%7.54-0.37%7.470.32%1.17%
2021-11-197.437.507.337.420.27%-0.15%-0.39%1,648,80012,253,00048%7.43-1.21%7.61-0.08%7.570.28%7.450.70%1.19%
2021-11-187.687.757.377.40-4.02%-1.62%0.04%2,742,90020,633,00078%7.52-2.50%7.610.11%7.550.11%7.400.53%1.14%
2021-11-177.527.857.477.713.35%-0.06%4.78%4,971,80038,355,000152%7.722.95%7.611.90%7.541.02%7.361.34%1.07%
2021-11-167.497.657.407.46-0.27%-0.45%2.74%2,086,80015,639,00070%7.49-0.17%7.46-0.09%7.470.57%7.260.62%0.91%
2021-11-157.387.587.277.481.49%-0.36%3.66%3,042,60022,840,000106%7.511.35%7.470.28%7.420.91%7.220.78%0.80%
2021-11-127.557.577.357.37-0.81%-0.50%2.93%3,452,90025,577,000128%7.41-1.20%7.450.55%7.361.23%7.160.96%0.68%
2021-11-117.407.597.367.43-0.80%-0.89%4.77%4,104,90030,776,000170%7.500.81%7.411.59%7.271.49%7.091.94%0.52%
2021-11-107.297.547.297.492.04%0.71%7.66%3,595,40026,739,000163%7.441.53%7.292.23%7.161.88%6.962.25%0.20%
2021-11-097.087.587.057.343.97%0.20%7.88%5,474,40040,100,000248%7.334.27%7.133.30%7.033.20%6.802.22%-0.22%
2021-11-087.137.206.937.062.02%0.50%6.07%2,586,90018,173,000140%7.031.50%6.911.89%6.811.48%6.660.59%-0.49%
2021-11-056.707.076.706.923.90%-0.01%4.58%3,572,30024,724,000202%6.924.66%6.783.15%6.712.66%6.620.18%-0.62%
2021-11-046.706.726.506.660.76%0.71%0.83%1,234,7008,165,00071%6.610.43%6.570.43%6.540.86%6.61-0.21%-0.67%
2021-11-036.396.696.396.612.16%0.38%-0.14%1,601,30010,544,00091%6.591.21%6.540.86%6.480.43%6.62-0.27%-0.69%
2021-11-026.456.646.356.47-1.22%-0.55%-2.52%1,127,5007,335,00066%6.51-0.17%6.490.76%6.45-0.52%6.64-0.45%-0.65%
2021-11-016.516.586.436.550.46%0.51%-1.75%943,7006,150,00056%6.521.07%6.440.00%6.49-0.73%6.67-0.42%-0.59%
2021-10-296.366.556.276.521.88%1.12%-2.61%1,213,8007,826,00071%6.450.77%6.44-0.82%6.54-1.58%6.70-0.62%-0.49%
2021-10-286.506.546.256.400.16%0.02%-5.00%2,186,20013,990,000130%6.40-0.90%6.49-1.64%6.64-1.06%6.74-1.23%-0.43%
2021-10-276.736.736.346.39-5.33%-1.04%-6.32%3,806,70024,578,000237%6.46-4.68%6.60-4.11%6.71-2.30%6.82-1.97%-0.31%
2021-10-266.836.876.736.75-1.17%-0.35%-2.99%1,168,2007,913,00093%6.77-0.51%6.880.02%6.87-0.52%6.96-0.46%-0.11%
2021-10-256.946.996.766.830.00%0.31%-2.29%1,596,40010,870,000130%6.81-2.53%6.88-0.51%6.91-0.59%6.99-0.70%-0.08%