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
2019-12-0618.7018.7818.5718.770.70%0.46%0.79%6,159,600115,086,00072%18.680.06%18.650.25%18.580.69%18.620.15%0.13%
2019-12-0518.7218.7518.5518.640.05%-0.18%0.24%6,922,300129,257,00080%18.670.48%18.600.50%18.450.38%18.600.13%0.09%
2019-12-0418.5918.6818.4518.630.00%0.25%0.31%6,549,800121,717,00077%18.580.18%18.510.99%18.38-0.13%18.570.06%0.05%
2019-12-0318.1818.6918.1818.631.47%0.44%0.37%7,727,100143,333,00093%18.551.41%18.330.50%18.41-0.95%18.560.07%0.02%
2019-12-0218.1918.3818.1218.361.38%0.38%-1.01%3,858,30070,572,00047%18.290.95%18.24-0.77%18.58-0.36%18.550.12%-0.04%
2019-11-2918.2118.3918.0418.11-1.20%-0.05%-2.25%7,663,000138,848,00087%18.12-1.19%18.38-1.85%18.65-0.20%18.53-0.09%-0.09%
2019-11-2818.6018.6218.2418.33-1.29%-0.04%-1.14%6,527,300119,694,00075%18.34-1.54%18.72-0.40%18.69-0.02%18.540.05%-0.11%
2019-11-2718.8818.9718.4318.57-2.42%-0.29%0.21%8,983,000167,303,000102%18.62-1.58%18.800.21%18.690.09%18.530.12%-0.14%
2019-11-2618.9219.0318.7019.031.33%0.57%2.81%17,096,900323,531,000199%18.920.86%18.761.07%18.670.89%18.510.44%-0.20%
2019-11-2518.3918.8818.3018.782.45%0.10%1.90%13,976,200262,227,000183%18.762.32%18.561.15%18.511.05%18.430.26%-0.28%
2019-11-2218.4918.5318.2118.33-0.38%-0.04%-0.28%6,680,000122,493,00092%18.340.02%18.35-0.04%18.320.03%18.38-0.29%-0.35%
2019-11-2118.2318.4718.1818.400.60%0.37%-0.19%5,851,400107,275,00077%18.33-0.32%18.360.31%18.310.06%18.44-0.24%-0.36%
2019-11-2018.250.000.0018.29-0.97%-0.55%-1.02%4,607,00084,727,00061%18.390.18%18.300.09%18.30-0.06%18.48-0.24%-0.36%
2019-11-1918.1318.5118.1018.471.88%0.61%-0.29%5,662,700103,957,00072%18.360.79%18.290.09%18.31-0.26%18.52-0.52%-0.36%
2019-11-1818.3018.3718.0318.13-0.93%-0.47%-2.63%8,637,200157,325,000101%18.22-0.51%18.27-0.34%18.36-0.41%18.62-0.44%-0.33%
2019-11-1518.3718.4818.1618.300.22%-0.05%-2.15%7,854,200143,806,00091%18.310.12%18.33-0.50%18.43-0.54%18.70-0.28%-0.32%
2019-11-1418.4718.4718.2018.26-0.65%-0.15%-2.64%8,631,100157,836,00098%18.29-0.59%18.42-0.55%18.53-0.57%18.76-0.24%-0.34%
2019-11-1318.5718.6518.2818.38-1.39%-0.09%-2.23%8,647,900159,088,00091%18.40-1.27%18.53-0.74%18.64-0.57%18.80-0.46%-0.41%
2019-11-1218.7018.7618.4618.640.65%0.04%-1.30%6,796,300126,630,00067%18.630.33%18.66-0.34%18.75-0.65%18.89-0.35%-0.46%
2019-11-1118.6118.7718.5018.52-1.02%-0.27%-2.28%8,733,300162,189,00083%18.57-1.05%18.73-0.64%18.87-0.44%18.95-0.47%-0.45%
2019-11-0818.8918.9718.6718.71-0.90%-0.31%-1.74%9,730,000182,615,00092%18.77-0.66%18.85-0.88%18.95-0.13%19.04-0.40%-0.46%
2019-11-0718.8719.0018.8218.88-0.11%-0.07%-1.24%5,799,800109,573,00055%18.89-0.15%19.01-0.06%18.980.29%19.12-0.25%-0.43%
2019-11-0619.1419.1618.8118.90-1.31%-0.11%-1.39%6,772,200128,137,00064%18.92-1.07%19.030.11%18.92-0.27%19.17-0.22%-0.41%
2019-11-0519.1219.2818.8119.150.58%0.13%-0.31%11,854,800226,736,000114%19.130.80%19.010.82%18.97-0.22%19.21-0.22%-0.39%
2019-11-0419.0919.1618.8719.040.53%0.35%-1.10%9,659,900183,289,00098%18.970.55%18.85-0.41%19.01-0.49%19.25-0.35%-0.34%
2019-11-0118.7219.0618.5518.941.18%0.37%-1.96%8,499,700160,402,00088%18.870.57%18.93-0.65%19.11-0.58%19.32-0.44%-0.27%
2019-10-3119.0319.1518.6418.72-1.63%-0.23%-3.53%16,189,100303,774,000161%18.76-1.88%19.05-1.39%19.22-1.05%19.41-0.92%-0.20%
2019-10-3019.3319.4718.9019.03-1.70%-0.49%-2.84%15,863,100303,357,000166%19.12-1.64%19.32-1.07%19.42-0.73%19.59-0.95%-0.07%
2019-10-2919.5919.6419.3219.36-0.82%-0.42%-2.09%8,933,800173,684,00096%19.44-0.36%19.53-0.36%19.57-0.30%19.77-0.26%0.08%
2019-10-2819.6919.8319.4119.520.00%0.05%-1.54%10,665,000208,087,000118%19.51-0.63%19.60-0.22%19.62-0.38%19.83-0.54%0.12%