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:
招商蛇口( 001979.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
2020-07-0719.4020.0018.6618.77-2.75%-2.19%5.30%57,668,0001,106,718,000244%19.192.39%18.693.78%18.172.98%17.832.60%0.66%
2020-07-0617.8719.3117.8519.309.85%2.97%11.09%43,634,100817,826,000224%18.746.77%18.014.00%17.642.84%17.372.21%0.43%
2020-07-0317.6217.8817.3217.570.11%0.09%3.36%27,559,700483,793,000163%17.550.53%17.321.26%17.160.92%17.000.70%0.22%
2020-07-0217.1117.6917.1017.551.68%0.50%3.96%35,600,600621,642,000240%17.462.78%17.101.93%17.001.59%16.881.07%0.15%
2020-07-0116.4417.4516.3417.264.99%1.60%3.34%35,873,800609,459,000282%16.993.49%16.781.45%16.731.15%16.700.74%0.05%
2020-06-3016.5116.5416.3316.440.37%0.15%-0.84%12,878,400211,413,000119%16.42-0.27%16.54-0.18%16.54-0.36%16.580.04%-0.02%
2020-06-2916.6516.6816.3816.38-1.86%-0.49%-1.16%9,356,700154,011,00086%16.46-1.54%16.57-0.32%16.60-0.23%16.57-0.11%-0.02%
2020-06-2416.5016.8816.4716.691.52%-0.16%0.60%12,800,600213,989,000118%16.721.57%16.620.12%16.640.18%16.59-0.02%0.00%
2020-06-2316.5516.6016.3616.44-0.60%-0.12%-0.93%8,559,500140,879,00078%16.46-1.05%16.60-0.35%16.61-0.25%16.60-0.30%0.02%
2020-06-2216.6316.7916.5416.54-0.78%-0.57%-0.63%9,810,900163,192,00088%16.63-0.18%16.660.05%16.650.22%16.65-0.37%0.10%
2020-06-1916.6816.7716.5416.67-0.30%0.04%-0.22%13,494,400224,870,000105%16.66-0.11%16.65-0.02%16.620.44%16.710.31%0.28%
2020-06-1816.5516.7516.5016.721.03%0.22%0.38%7,714,300128,696,00062%16.680.59%16.650.44%16.54-0.01%16.660.10%0.21%
2020-06-1716.8116.8116.4816.55-0.78%-0.21%-0.54%6,886,400114,213,00056%16.59-0.55%16.580.44%16.55-0.23%16.640.07%0.19%
2020-06-1616.5516.7616.4816.681.77%0.02%0.31%11,789,200196,599,00099%16.681.09%16.510.07%16.58-0.33%16.630.10%0.17%
2020-06-1516.3816.7016.3816.39-0.06%-0.64%-1.34%13,698,600225,977,000123%16.500.74%16.50-0.54%16.64-0.80%16.610.01%0.14%
2020-06-1216.3016.4716.2116.40-0.79%0.15%-1.27%13,817,200226,252,000136%16.38-1.73%16.59-1.30%16.770.17%16.61-0.01%0.10%
2020-06-1116.7416.8816.5216.53-1.08%-0.80%-0.49%10,125,500168,727,000109%16.66-0.60%16.81-0.59%16.740.13%16.610.12%0.06%
2020-06-1017.0017.0416.6916.71-1.59%-0.32%0.71%11,908,500199,633,000137%16.76-1.24%16.900.90%16.720.28%16.590.22%0.03%
2020-06-0916.9017.1216.8016.980.53%0.04%2.56%11,374,100193,060,000146%16.970.22%16.750.67%16.680.58%16.560.46%-0.02%
2020-06-0816.8417.4816.6016.895.36%-0.28%2.49%26,588,600450,339,000368%16.945.47%16.643.02%16.582.64%16.481.44%-0.13%
2020-05-2916.2016.2416.0116.03-0.99%-0.17%-1.33%10,573,100169,782,000193%16.06-1.74%16.16-0.56%16.15-0.22%16.25-0.38%-0.32%
2020-05-2816.1616.5216.1416.190.43%-0.93%-0.72%5,540,00090,535,000113%16.341.19%16.250.59%16.19-0.05%16.31-0.09%-0.31%
2020-05-2716.1616.2516.0916.12-0.68%-0.19%-1.24%3,758,60060,701,00072%16.15-0.22%16.150.11%16.20-0.23%16.32-0.21%-0.33%
2020-05-2616.1616.2416.1116.230.31%0.28%-0.77%2,714,40043,933,00051%16.190.39%16.13-0.48%16.23-0.30%16.36-0.21%-0.34%
2020-05-2516.0016.2415.9216.181.13%0.36%-1.29%3,392,00054,685,00060%16.120.04%16.21-0.36%16.28-0.30%16.39-0.33%-0.33%
2020-05-2216.3216.3416.0016.00-2.20%-0.71%-2.71%6,401,900103,165,000107%16.12-1.64%16.27-0.74%16.33-0.44%16.45-0.41%-0.30%
2020-05-2116.4316.4616.3316.360.12%-0.15%-0.92%5,151,00084,395,00082%16.380.11%16.39-0.06%16.40-0.04%16.51-0.19%-0.26%
2020-05-2016.4416.4516.3116.34-0.43%-0.16%-1.23%3,894,60063,738,00058%16.37-0.27%16.40-0.12%16.41-0.18%16.54-0.33%-0.24%
2020-05-1916.4816.5416.3616.410.12%-0.01%-1.13%6,105,200100,195,00078%16.410.01%16.42-0.01%16.44-0.26%16.60-0.62%-0.21%
2020-05-1816.3316.5016.2316.390.00%-0.12%-1.86%6,544,800107,398,00079%16.41-0.17%16.42-0.24%16.48-0.41%16.70-0.45%-0.11%