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:
招商公路( 001965.SZ 深证)
板块 :次新股   
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
2020-07-097.657.787.557.71-1.03%0.71%1.35%24,700,900189,112,000136%7.66-0.92%7.70-1.51%7.730.27%7.610.26%1.30%
2020-07-087.607.897.557.790.78%0.82%2.68%23,228,700179,485,000147%7.730.03%7.821.01%7.710.68%7.590.49%1.25%
2020-07-077.837.917.507.73-4.33%0.06%2.38%30,900,800238,722,000227%7.73-2.60%7.740.62%7.660.66%7.550.95%1.19%
2020-07-067.988.167.718.085.62%1.88%8.04%47,356,100375,592,000450%7.935.83%7.705.09%7.615.32%7.484.98%1.08%
2020-07-037.017.656.987.6510.07%2.08%7.38%33,400,500250,314,000525%7.498.47%7.327.16%7.226.60%7.125.62%0.54%
2020-07-026.876.976.856.951.16%0.59%3.04%5,621,40038,836,000157%6.911.28%6.831.46%6.770.71%6.750.52%-0.05%
2020-07-016.736.956.716.872.08%0.70%2.38%6,796,50046,365,000202%6.821.61%6.740.93%6.730.61%6.710.48%-0.13%
2020-06-306.696.746.666.730.75%0.24%0.78%2,778,20018,654,00088%6.711.10%6.670.14%6.69-0.08%6.680.02%-0.22%
2020-06-296.736.736.596.68-0.74%0.59%0.04%5,580,00037,056,000171%6.64-0.94%6.67-0.64%6.69-0.28%6.68-0.21%-0.25%
2020-06-246.706.756.676.730.90%0.39%0.58%2,435,20016,325,00081%6.700.31%6.71-0.24%6.710.21%6.69-0.12%-0.23%
2020-06-236.736.746.666.67-0.74%-0.19%-0.43%2,055,00013,734,00069%6.68-0.80%6.720.10%6.700.11%6.70-0.19%-0.20%
2020-06-226.776.786.696.72-0.74%-0.25%0.12%2,227,20015,004,00075%6.74-0.06%6.720.45%6.690.23%6.71-0.13%-0.16%
2020-06-196.716.776.696.770.89%0.43%0.73%3,115,40021,000,000107%6.740.99%6.690.44%6.670.12%6.72-0.12%-0.13%
2020-06-186.666.726.636.710.90%0.52%-0.28%2,828,00018,876,000100%6.680.45%6.660.09%6.67-0.18%6.73-0.46%-0.09%
2020-06-176.686.686.636.65-0.30%0.08%-1.63%3,093,50020,556,000104%6.65-0.17%6.65-0.24%6.68-0.37%6.76-0.31%-0.01%
2020-06-166.656.686.646.670.45%0.21%-1.64%3,207,00021,345,000110%6.660.03%6.67-0.37%6.70-0.51%6.78-0.28%0.03%
2020-06-156.696.696.636.64-1.04%-0.21%-2.35%4,211,30028,022,000152%6.65-0.58%6.69-0.74%6.74-0.69%6.80-0.38%0.05%
2020-06-126.686.736.666.71-0.30%0.25%-1.70%3,664,10024,525,000142%6.69-0.83%6.74-0.91%6.78-0.69%6.83-0.28%0.08%
2020-06-116.826.826.686.73-0.88%-0.28%-1.68%2,922,10019,721,000126%6.75-1.09%6.81-0.73%6.83-0.71%6.85-0.03%0.09%
2020-06-106.856.896.786.79-0.88%-0.48%-0.83%2,018,20013,771,00088%6.82-0.55%6.86-0.25%6.88-0.07%6.850.16%0.06%
2020-06-096.866.926.836.85-0.15%-0.16%0.20%2,276,90015,621,000100%6.86-0.33%6.87-0.39%6.880.04%6.840.19%-0.01%
2020-06-086.946.946.856.86-0.29%-0.35%0.54%1,718,20011,828,00078%6.880.12%6.900.12%6.880.18%6.820.24%-0.07%
2020-06-056.936.936.856.88-0.72%0.06%1.07%1,938,80013,331,00088%6.88-0.61%6.890.15%6.870.16%6.810.27%-0.15%
2020-06-046.847.106.826.931.02%0.17%2.08%3,936,80027,233,000174%6.920.85%6.880.61%6.860.68%6.790.36%-0.25%
2020-06-036.846.886.846.860.29%0.00%1.40%2,483,80017,040,000116%6.860.43%6.840.37%6.810.50%6.770.04%-0.35%
2020-06-026.856.856.816.840.15%0.13%1.15%1,822,70012,450,00088%6.830.09%6.810.37%6.780.33%6.76-0.07%-0.40%
2020-06-016.776.866.776.830.89%0.07%0.93%2,419,50016,512,000118%6.830.84%6.790.65%6.760.46%6.77-0.04%-0.43%
2020-05-296.766.816.746.77-0.29%0.03%0.00%1,183,9008,013,00058%6.770.00%6.750.24%6.730.15%6.77-0.21%-0.49%
2020-05-286.716.846.686.791.19%0.33%0.09%2,988,20020,225,000140%6.771.06%6.730.57%6.72-0.03%6.78-0.32%-0.47%
2020-05-276.736.736.676.710.00%0.19%-1.41%2,064,50013,826,00098%6.700.02%6.69-0.05%6.72-0.42%6.81-0.51%-0.44%