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:
昇兴股份( 002752.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
2020-08-125.775.905.725.891.38%1.53%0.56%4,023,10023,340,000116%5.80-0.55%5.810.16%5.81-0.41%5.86-0.31%0.00%
2020-08-115.845.905.765.810.52%-0.39%-1.11%4,006,10023,369,000119%5.831.32%5.80-0.05%5.83-0.58%5.88-0.10%0.03%
2020-08-105.705.825.695.781.40%0.40%-1.72%1,943,50011,189,00059%5.76-0.31%5.80-0.80%5.87-0.26%5.880.03%0.04%
2020-08-075.875.905.685.70-2.56%-1.30%-3.04%3,040,80017,561,00092%5.78-1.35%5.85-1.05%5.88-0.17%5.88-0.02%0.04%
2020-08-065.915.945.795.85-1.52%-0.07%-0.51%3,020,90017,684,00091%5.85-0.56%5.91-0.07%5.89-0.14%5.880.10%0.05%
2020-08-055.905.955.825.940.34%0.90%1.12%4,889,10028,783,000150%5.89-1.59%5.910.15%5.90-0.29%5.87-0.09%0.04%
2020-08-045.966.055.905.92-0.50%-1.04%0.70%3,747,10022,417,000120%5.981.68%5.900.51%5.920.37%5.880.03%0.07%
2020-08-035.895.975.795.952.23%1.14%1.24%4,488,10026,402,000140%5.880.86%5.87-0.56%5.900.32%5.88-0.17%0.10%
2020-07-315.895.935.765.82-1.19%-0.22%-1.14%2,728,00015,913,00084%5.83-1.24%5.91-0.29%5.880.22%5.890.24%0.16%
2020-07-305.985.985.875.89-1.34%-0.27%0.29%2,252,70013,304,00069%5.91-1.06%5.920.73%5.860.38%5.870.24%0.15%
2020-07-295.936.025.905.97-0.17%0.02%1.89%3,275,00019,547,00093%5.971.50%5.881.19%5.840.07%5.86-0.02%0.15%
2020-07-285.795.985.785.982.57%1.68%2.05%2,521,20014,827,00059%5.882.10%5.810.54%5.84-0.39%5.860.03%0.24%
2020-07-275.755.855.685.831.22%1.22%-0.48%2,334,90013,448,00048%5.76-0.67%5.78-1.06%5.86-0.61%5.860.00%0.30%
2020-07-245.805.955.675.76-1.03%-0.67%-1.67%3,715,00021,542,00071%5.800.40%5.84-1.02%5.900.26%5.860.09%0.37%
2020-07-235.885.885.695.82-1.19%0.76%-0.56%2,676,20015,459,00050%5.78-2.61%5.90-0.81%5.880.15%5.850.00%0.42%
2020-07-225.986.065.855.89-2.48%-0.69%0.63%3,929,20023,306,00072%5.93-0.49%5.951.09%5.870.00%5.850.29%0.52%
2020-07-215.926.065.836.041.51%1.34%3.50%4,015,40023,931,00074%5.960.02%5.891.01%5.870.24%5.840.33%0.56%
2020-07-205.796.105.795.952.23%-0.15%2.29%4,421,40026,348,00082%5.964.31%5.83-0.09%5.860.38%5.820.41%0.59%
2020-07-175.635.825.585.822.83%1.87%0.47%3,499,70019,994,00063%5.71-1.42%5.83-0.46%5.84-0.02%5.790.12%0.56%
2020-07-165.885.965.635.66-4.23%-2.33%-2.18%5,335,40030,916,000100%5.80-1.71%5.86-0.05%5.84-0.05%5.790.24%0.54%
2020-07-155.846.065.775.910.85%0.24%2.39%10,003,70058,978,000205%5.900.61%5.860.77%5.840.67%5.770.84%0.50%
2020-07-145.865.955.755.860.17%0.00%2.38%7,300,80042,782,000179%5.860.74%5.820.35%5.800.62%5.720.70%0.28%
2020-07-135.685.915.675.852.99%0.57%2.92%6,487,50037,736,000184%5.821.06%5.800.61%5.770.63%5.680.67%0.21%
2020-07-105.845.865.675.68-3.40%-1.32%0.60%4,767,00027,440,000158%5.76-1.00%5.760.35%5.730.54%5.650.55%0.16%
2020-07-095.725.895.705.882.26%1.14%4.72%5,267,00030,621,000198%5.811.93%5.741.09%5.701.26%5.620.99%0.13%
2020-07-085.675.785.635.751.23%0.81%3.42%4,056,90023,141,000174%5.700.35%5.680.83%5.631.02%5.560.74%0.03%
2020-07-075.715.755.605.680.18%-0.07%2.92%3,608,30020,509,000166%5.680.51%5.631.24%5.570.98%5.520.64%-0.05%
2020-07-065.585.735.555.672.35%0.27%3.39%4,180,70023,641,000200%5.662.45%5.572.24%5.521.45%5.480.06%-0.12%
2020-07-035.445.565.425.541.65%0.36%1.08%2,308,70012,743,000106%5.521.94%5.440.74%5.440.37%5.48-0.04%-0.09%
2020-07-025.415.455.375.450.00%0.65%-0.60%1,802,0009,757,00074%5.420.67%5.40-0.04%5.42-0.09%5.48-0.15%-0.08%