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:
利民股份( 002734.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
2019-12-1012.8512.9212.7512.890.16%0.40%2.26%2,103,10027,001,00096%12.840.43%12.730.65%12.650.47%12.610.11%-0.18%
2019-12-0912.6112.8912.6012.871.74%0.67%2.22%2,713,80034,692,000125%12.781.82%12.640.85%12.590.60%12.590.10%-0.20%
2019-12-0612.6212.6512.4712.650.00%0.76%0.56%2,329,90029,252,000105%12.56-0.19%12.540.16%12.510.20%12.58-0.50%-0.23%
2019-12-0512.4012.7112.4012.651.69%0.56%0.06%2,700,80033,973,000114%12.581.02%12.520.43%12.49-0.06%12.64-0.38%-0.20%
2019-12-0412.5912.5912.4012.44-1.19%-0.10%-1.97%1,847,70023,008,00074%12.45-0.30%12.460.02%12.50-0.49%12.69-0.22%-0.17%
2019-12-0312.4612.6012.3712.591.12%0.81%-1.01%1,668,10020,833,00067%12.490.28%12.46-0.39%12.56-0.28%12.72-0.15%-0.19%
2019-12-0212.4712.5212.3612.450.48%-0.03%-2.25%1,923,90023,961,00074%12.450.03%12.51-0.73%12.59-0.36%12.74-0.04%-0.21%
2019-11-2912.5712.6012.3712.39-1.90%-0.48%-2.76%2,911,30036,246,000109%12.45-1.75%12.60-0.83%12.64-1.10%12.74-0.28%-0.27%
2019-11-2812.7012.7712.6012.63-0.63%-0.33%-1.16%1,740,40022,055,00067%12.67-0.52%12.71-0.01%12.78-0.37%12.78-0.14%-0.29%
2019-11-2712.6812.8512.6612.710.24%-0.22%-0.67%2,334,20029,734,00087%12.740.28%12.71-0.80%12.83-0.10%12.80-0.34%-0.33%
2019-11-2612.7112.7712.6612.68-0.16%-0.18%-1.24%1,799,70022,861,00062%12.700.11%12.81-0.45%12.84-0.02%12.84-0.04%-0.35%
2019-11-2512.8312.9012.6312.70-1.01%0.09%-1.12%2,737,70034,739,00091%12.69-2.01%12.87-0.33%12.840.14%12.84-0.19%-0.45%
2019-11-2213.0513.1512.7512.83-1.91%-0.92%-0.30%3,879,50050,235,000121%12.950.20%12.910.52%12.830.38%12.87-0.18%-0.56%
2019-11-2112.7513.1112.6713.082.11%1.21%1.47%3,542,40045,779,000108%12.920.87%12.851.09%12.780.14%12.89-0.15%-0.68%
2019-11-2012.760.000.0012.810.00%-0.02%-0.77%1,835,50023,517,00051%12.810.43%12.710.04%12.76-0.61%12.91-0.39%-0.92%
2019-11-1912.6612.8312.6112.810.79%0.42%-1.16%2,498,70031,877,00063%12.761.35%12.70-0.36%12.84-0.06%12.96-0.35%-1.16%
2019-11-1812.7012.7312.4712.71-0.16%0.98%-2.28%2,683,50033,776,00062%12.59-1.41%12.75-1.42%12.85-0.45%13.01-0.63%-1.24%
2019-11-1512.9412.9412.7012.73-1.16%-0.29%-2.74%2,529,50032,295,00053%12.77-0.95%12.93-0.02%12.90-0.50%13.09-0.52%-1.30%
2019-11-1413.0413.1112.8012.88-1.23%-0.08%-2.11%2,671,70034,437,00051%12.89-1.28%12.930.01%12.97-0.17%13.16-0.53%-1.43%
2019-11-1312.8313.1912.8213.041.48%-0.13%-1.41%4,120,20053,799,00076%13.061.91%12.93-0.18%12.99-0.34%13.23-0.56%-1.56%
2019-11-1212.7512.9012.7112.850.78%0.30%-3.39%3,173,60040,659,00057%12.81-0.74%12.96-0.41%13.03-0.50%13.30-1.04%-1.56%
2019-11-1113.1513.1512.6912.75-2.89%-1.22%-5.14%5,207,60067,222,00089%12.91-1.60%13.01-0.85%13.10-0.77%13.44-1.22%-1.54%
2019-11-0813.0913.2313.0013.130.61%0.09%-3.51%4,327,80056,772,00075%13.120.78%13.12-0.27%13.20-0.54%13.61-1.36%-1.47%
2019-11-0713.2413.2512.9513.05-1.58%0.26%-5.40%6,209,10080,819,00096%13.02-1.73%13.16-0.98%13.27-0.99%13.80-2.59%-1.46%
2019-11-0613.1913.4013.0813.260.00%0.11%-6.37%5,217,50069,104,00075%13.250.11%13.29-0.56%13.41-0.87%14.16-2.77%-1.27%
2019-11-0513.4013.4113.0813.26-0.67%0.23%-8.97%5,272,60069,756,00068%13.23-0.89%13.36-1.01%13.52-1.59%14.57-1.17%-0.94%
2019-11-0413.5413.6113.2513.35-1.84%0.01%-9.42%7,817,900104,364,000101%13.35-0.90%13.50-1.52%13.74-2.17%14.74-1.27%-0.86%
2019-11-0113.6013.7513.2513.60-0.37%0.97%-8.89%6,982,70094,060,00090%13.47-2.12%13.70-2.60%14.05-2.21%14.93-1.84%-0.84%
2019-10-3113.9214.0013.6013.65-2.78%-0.81%-10.23%5,003,00068,847,00065%13.76-1.97%14.07-2.43%14.36-3.08%15.21-1.74%-0.62%
2019-10-3014.1814.2413.9314.040.00%0.01%-9.27%4,010,40056,298,00050%14.04-2.14%14.42-1.10%14.82-3.21%15.48-0.62%-0.34%