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:
多喜爱( 002761.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
2019-12-1010.2910.4910.1310.491.16%1.85%-6.05%17,488,400180,119,00087%10.300.08%10.37-0.24%10.43-1.64%11.17-1.83%-0.43%
2019-12-0910.5710.5710.1310.37-1.05%0.77%-8.83%16,772,900172,609,00078%10.29-2.15%10.39-1.18%10.60-3.90%11.37-1.21%-0.11%
2019-12-0610.3610.7510.3610.481.55%-0.35%-8.97%16,159,700169,947,00070%10.521.44%10.52-1.83%11.03-1.82%11.51-0.32%0.17%
2019-12-0510.3010.5610.2010.32-1.15%-0.46%-10.65%14,934,000154,835,00062%10.37-2.50%10.71-5.18%11.23-2.23%11.55-0.82%0.28%
2019-12-0411.0011.0010.4210.44-6.54%-1.82%-10.36%18,114,400192,625,00072%10.63-3.13%11.30-2.60%11.49-2.45%11.65-0.31%0.57%
2019-12-0311.1011.5910.4911.17-4.12%1.76%-4.38%24,563,500269,641,00094%10.98-9.13%11.60-3.26%11.78-2.34%11.680.45%0.74%
2019-12-0212.7312.7311.5711.650.69%-3.56%0.17%25,312,300305,779,000102%12.082.38%11.99-0.20%12.060.91%11.63-1.20%0.79%
2019-11-2811.9012.0011.5611.57-2.61%-1.94%-1.71%15,199,800179,335,00053%11.80-1.90%12.01-0.85%11.951.12%11.77-0.13%2.15%
2019-11-2711.8112.3411.8111.88-1.98%-1.23%0.80%15,596,200187,584,00055%12.03-1.09%12.121.26%11.820.46%11.790.47%2.79%
2019-11-2612.0012.6311.7512.12-0.49%-0.34%3.32%20,439,400248,554,00073%12.160.21%11.972.34%11.771.30%11.730.57%3.28%
2019-11-2511.5012.6311.3812.182.10%0.37%4.41%25,843,700313,617,00098%12.143.68%11.691.19%11.612.40%11.671.41%3.43%
2019-11-2211.5012.1311.3311.937.48%1.93%3.71%32,153,300376,330,000126%11.704.99%11.551.15%11.34-2.74%11.501.59%3.51%
2019-11-2111.3311.6810.8011.10-3.14%-0.43%-1.97%21,882,600243,938,00089%11.15-4.65%11.421.39%11.66-0.88%11.320.77%3.55%
2019-11-2011.7412.1911.1711.46-0.17%-1.98%1.99%29,602,900346,081,000136%11.692.85%11.27-4.05%11.760.53%11.242.09%3.53%
2019-11-1910.6911.8910.5511.484.94%0.99%4.31%33,925,300385,633,000167%11.375.09%11.74-1.38%11.70-0.17%11.011.40%3.41%
2019-11-1810.3511.2210.3210.94-2.84%1.15%0.79%35,415,500383,063,000196%10.82-13.76%11.91-2.31%11.72-0.14%10.850.88%3.25%
2019-11-1513.3813.3911.2011.26-7.48%-10.22%4.66%57,008,600715,013,000444%12.544.01%12.197.72%11.7413.33%10.7612.47%3.09%
2019-11-1412.0512.1711.7012.1710.04%0.93%27.22%16,193,900195,263,000209%12.0610.04%11.3211.50%10.368.33%9.576.27%1.80%
2019-11-1311.0611.0610.4911.0610.05%0.93%22.86%14,596,800159,952,000206%10.969.04%10.1510.27%9.567.58%9.005.36%1.11%
2019-11-1210.0510.0510.0510.059.96%0.00%17.63%5,364,00053,909,00081%10.058.99%9.203.56%8.892.46%8.542.09%0.48%
2019-11-118.969.578.869.142.01%-0.88%9.21%12,143,900111,984,000165%9.224.04%8.893.53%8.672.91%8.372.15%0.15%
2019-11-088.469.178.438.966.16%1.09%9.36%13,957,400123,707,000199%8.865.14%8.593.38%8.433.22%8.191.97%-0.22%
2019-11-078.378.558.308.440.24%0.12%5.04%8,114,00068,403,000128%8.430.73%8.301.80%8.171.37%8.040.63%-0.44%
2019-11-068.028.657.988.425.65%0.61%5.45%12,085,700101,141,000204%8.375.47%8.163.77%8.062.49%7.990.94%-0.50%
2019-11-057.878.067.827.971.27%0.44%0.75%4,920,10039,040,00090%7.940.78%7.860.22%7.860.28%7.91-0.27%-0.54%
2019-11-047.797.937.737.871.03%-0.05%-0.78%5,208,50041,011,00095%7.871.30%7.840.14%7.84-0.27%7.93-0.69%-0.49%
2019-11-017.827.837.727.79-1.52%0.22%-2.47%4,905,80038,135,00083%7.77-1.41%7.83-0.15%7.86-0.37%7.99-0.47%-0.43%
2019-10-317.767.957.767.911.67%0.33%-1.43%4,860,50038,321,00079%7.880.56%7.85-0.36%7.89-0.28%8.03-0.63%-0.40%
2019-10-307.727.967.687.780.78%-0.77%-3.67%6,017,80047,179,00094%7.840.18%7.87-0.38%7.91-0.59%8.08-0.87%-0.80%
2019-10-298.068.067.727.720.00%-1.35%-5.24%8,418,30065,881,000129%7.83-1.66%7.90-0.99%7.96-1.06%8.15-1.26%-0.94%