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
2019-12-068.358.498.338.451.08%0.27%3.16%4,615,10038,893,000178%8.431.36%8.341.25%8.270.95%8.190.80%0.26%
2019-12-058.248.368.208.361.46%0.55%2.88%3,609,60030,012,000153%8.311.22%8.230.85%8.190.69%8.130.50%0.15%
2019-12-048.128.278.128.240.98%0.32%1.90%2,938,40024,136,000137%8.210.66%8.160.58%8.130.35%8.090.27%0.06%
2019-12-038.138.308.058.160.74%0.00%1.19%3,362,20027,437,000166%8.160.67%8.120.52%8.110.31%8.060.22%-0.01%
2019-12-028.048.158.028.100.37%-0.07%0.67%2,479,30020,096,000132%8.111.04%8.070.06%8.080.30%8.050.25%-0.06%
2019-11-298.038.087.998.070.25%0.59%0.55%1,367,00010,968,00071%8.02-0.55%8.07-0.16%8.060.16%8.030.10%-0.13%
2019-11-288.098.118.038.05-0.12%-0.21%0.40%1,666,90013,447,00083%8.07-0.40%8.080.29%8.040.16%8.020.18%-0.17%
2019-11-278.088.188.048.060.12%-0.48%0.70%2,127,70017,233,000105%8.100.27%8.060.50%8.030.18%8.000.19%-0.22%
2019-11-268.098.128.038.05-0.62%-0.33%0.76%1,938,30015,656,00099%8.080.81%8.020.38%8.020.06%7.990.19%-0.26%
2019-11-257.988.107.918.101.89%1.10%1.58%2,514,20020,143,000122%8.010.49%7.99-0.08%8.010.18%7.97-0.08%-0.32%
2019-11-227.988.007.927.950.00%-0.29%-0.38%2,063,90016,455,00094%7.970.04%8.00-0.41%8.000.08%7.98-0.35%-0.36%
2019-11-218.018.027.947.95-0.87%-0.25%-0.72%1,250,7009,968,00055%7.97-0.87%8.030.23%7.990.15%8.01-0.42%-0.35%
2019-11-208.090.000.008.02-0.87%-0.25%-0.27%1,695,10013,628,00068%8.04-0.21%8.010.35%7.980.20%8.04-0.40%-0.33%
2019-11-198.008.097.978.091.25%0.41%0.20%1,757,50014,161,00066%8.061.22%7.980.47%7.960.25%8.07-0.27%-0.31%
2019-11-188.008.047.897.990.25%0.38%-1.31%2,638,70021,003,00094%7.960.10%7.950.10%7.94-0.31%8.10-0.43%-0.31%
2019-11-157.948.047.877.970.38%0.23%-1.98%2,401,40019,097,00082%7.950.43%7.940.05%7.97-0.65%8.13-0.32%-0.28%
2019-11-147.957.977.867.94-0.13%0.28%-2.66%2,055,20016,273,00068%7.92-0.24%7.93-0.65%8.02-0.84%8.16-0.31%-0.26%
2019-11-137.947.997.897.950.25%0.16%-2.84%1,405,20011,153,00046%7.94-0.05%7.99-0.88%8.09-0.70%8.18-0.20%-0.25%
2019-11-128.028.067.887.93-0.63%-0.14%-3.27%2,807,30022,294,00088%7.94-1.17%8.06-1.15%8.15-0.71%8.20-0.46%-0.23%
2019-11-118.138.167.977.98-2.33%-0.68%-3.11%3,786,20030,421,000118%8.04-2.05%8.15-1.20%8.20-0.67%8.24-0.46%-0.16%
2019-11-088.258.258.168.17-0.24%-0.40%-1.26%2,703,80022,180,00088%8.20-0.35%8.25-0.23%8.26-0.05%8.27-0.19%-0.08%
2019-11-078.358.358.188.19-1.80%-0.51%-1.21%3,579,60029,469,000118%8.23-0.92%8.27-0.18%8.26-0.10%8.29-0.24%-0.04%
2019-11-068.258.378.258.340.60%0.39%0.36%3,130,70026,011,000106%8.310.48%8.280.29%8.270.18%8.31-0.19%0.01%
2019-11-058.268.318.218.290.00%0.27%-0.43%3,048,80025,208,000103%8.27-0.06%8.260.01%8.26-0.21%8.33-0.32%0.05%
2019-11-048.308.338.228.290.00%0.21%-0.75%3,650,70030,202,000117%8.270.49%8.260.19%8.27-0.24%8.35-0.10%0.14%
2019-11-018.228.298.178.290.73%0.69%-0.85%3,136,40025,822,00094%8.23-0.42%8.24-0.54%8.29-0.38%8.36-0.14%0.18%
2019-10-318.268.328.228.23-0.12%-0.46%-1.71%2,153,80017,807,00060%8.270.43%8.29-0.39%8.32-0.32%8.37-0.14%0.23%
2019-10-308.248.288.188.24-0.36%0.09%-1.73%2,868,40023,615,00068%8.23-1.39%8.32-0.60%8.35-0.58%8.39-0.06%0.32%
2019-10-298.398.468.258.27-1.31%-0.95%-1.43%3,190,20026,636,00071%8.35-0.29%8.37-0.29%8.40-0.37%8.390.22%0.40%
2019-10-288.398.438.318.380.00%0.08%0.10%2,761,50023,122,00053%8.37-0.20%8.39-0.40%8.430.23%8.370.36%0.50%