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
2020-07-028.959.008.858.990.56%0.40%0.02%4,885,70043,749,000116%8.950.12%8.910.49%8.900.10%8.99-0.14%-0.01%
2020-07-018.869.068.858.941.13%-0.03%-0.68%4,327,80038,703,000105%8.941.45%8.870.27%8.89-0.31%9.00-0.16%0.01%
2020-06-308.838.868.758.840.45%0.28%-1.94%3,216,50028,352,00074%8.82-0.16%8.85-0.53%8.92-0.74%9.02-0.01%0.04%
2020-06-298.908.948.798.80-1.01%-0.33%-2.40%3,028,00026,734,00070%8.83-0.94%8.89-0.97%8.99-0.88%9.02-0.04%0.03%
2020-06-248.939.018.898.89-0.78%-0.26%-1.44%2,351,90020,963,00055%8.91-0.35%8.98-0.68%9.070.12%9.020.04%0.03%
2020-06-239.029.068.898.96-0.11%0.18%-0.62%3,051,50027,293,00070%8.94-1.10%9.04-0.75%9.05-0.20%9.02-0.04%0.02%
2020-06-229.129.148.958.97-1.64%-0.81%-0.55%4,371,50039,530,000102%9.04-0.82%9.110.36%9.07-0.02%9.020.00%0.03%
2020-06-199.119.249.069.12-0.65%0.02%1.11%3,838,90035,005,00094%9.12-0.27%9.080.09%9.070.42%9.020.09%0.04%
2020-06-188.909.308.869.183.03%0.40%1.86%7,776,50071,103,000197%9.142.27%9.070.50%9.040.69%9.010.35%0.05%
2020-06-179.059.088.858.91-1.87%-0.34%-0.79%4,934,70044,117,000141%8.94-1.57%9.020.19%8.970.07%8.98-0.18%0.00%
2020-06-169.079.159.039.080.22%-0.03%0.92%3,837,30034,854,000114%9.080.28%9.010.61%8.970.21%9.000.03%0.02%
2020-06-158.869.148.859.061.91%0.02%0.73%5,655,40051,224,000168%9.062.70%8.950.96%8.950.26%8.990.12%0.01%
2020-06-128.698.958.628.890.23%0.79%-1.04%3,107,50027,407,00094%8.82-0.70%8.87-0.67%8.93-0.49%8.98-0.06%-0.01%
2020-06-118.898.928.858.87-0.45%-0.14%-1.31%2,683,40023,833,00082%8.88-0.17%8.93-0.54%8.97-0.23%8.99-0.02%-0.06%
2020-06-109.009.018.858.91-1.00%0.15%-0.89%3,532,40031,427,000109%8.90-1.12%8.98-0.60%8.99-0.45%8.99-0.07%-0.14%
2020-06-099.069.068.969.00-0.44%0.02%0.04%3,154,20028,383,000101%9.00-0.70%9.03-0.01%9.03-0.14%9.00-0.01%-0.23%
2020-06-089.069.109.039.04-0.22%-0.23%0.48%2,399,10021,738,00077%9.060.28%9.03-0.07%9.050.16%9.000.13%-0.29%
2020-06-058.989.108.989.060.89%0.27%0.83%2,894,50026,156,00092%9.040.48%9.04-0.09%9.030.30%8.990.16%-0.38%
2020-06-049.099.108.958.98-0.44%-0.14%0.10%2,622,90023,589,00081%8.99-0.78%9.040.07%9.000.16%8.97-0.10%-0.50%
2020-06-039.139.139.009.02-0.66%-0.49%0.45%3,915,20035,488,000119%9.060.06%9.040.60%8.990.30%8.980.03%-0.52%
2020-06-029.009.158.939.080.89%0.23%1.15%3,879,70035,146,000122%9.060.73%8.980.59%8.960.16%8.98-0.09%-0.54%
2020-06-018.939.048.889.001.69%0.08%0.17%4,113,40036,993,000127%8.991.42%8.930.33%8.950.25%8.99-0.11%-0.55%
2020-05-298.828.928.758.85-0.11%-0.19%-1.61%2,767,30024,537,00083%8.87-0.37%8.90-0.57%8.93-0.08%9.00-0.50%-0.55%
2020-05-288.909.038.828.86-0.45%-0.45%-1.99%2,547,40022,671,00065%8.90-0.41%8.95-0.01%8.93-0.39%9.04-0.85%-0.48%
2020-05-279.029.048.898.90-1.33%-0.41%-2.38%2,847,10025,445,00067%8.94-0.81%8.950.12%8.97-0.26%9.12-0.95%-0.37%
2020-05-269.049.088.949.020.11%0.11%-2.00%3,249,00029,273,00070%9.011.24%8.94-0.25%8.99-0.30%9.20-0.63%-0.35%
2020-05-258.879.018.789.011.24%1.24%-2.72%2,512,50022,361,00050%8.90-0.17%8.97-0.49%9.02-0.30%9.26-0.80%-0.44%
2020-05-229.039.048.838.90-1.44%-0.17%-4.68%3,995,00035,614,00072%8.92-1.83%9.01-0.88%9.05-0.69%9.34-1.06%-0.55%
2020-05-219.069.179.029.03-0.11%-0.56%-4.31%3,121,40028,345,00051%9.080.24%9.090.08%9.11-1.09%9.44-0.23%-0.45%
2020-05-209.139.159.029.040.00%-0.21%-4.43%3,037,00027,511,00046%9.06-0.66%9.08-0.45%9.21-1.19%9.46-0.21%-0.42%