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:
金发拉比( 002762.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
2020-08-125.845.965.725.951.71%2.44%-3.36%6,921,70040,204,00075%5.81-1.71%5.89-1.29%5.99-3.62%6.16-0.26%0.49%
2020-08-115.986.055.855.85-2.82%-1.00%-5.23%7,466,90044,124,00086%5.91-1.15%5.97-1.50%6.22-0.78%6.17-0.07%0.46%
2020-08-105.936.045.896.020.50%0.70%-2.54%5,300,60031,689,00064%5.98-0.65%6.06-3.81%6.27-0.29%6.180.31%0.35%
2020-08-076.126.175.905.99-2.28%-0.45%-2.73%8,103,10048,757,000100%6.02-1.65%6.30-0.77%6.28-0.10%6.160.16%0.23%
2020-08-066.116.266.066.13-1.76%0.20%-0.29%13,639,50083,440,000176%6.12-6.35%6.35-0.94%6.29-0.32%6.150.21%0.17%
2020-08-056.776.806.176.24-2.19%-4.48%1.71%20,495,500133,895,000319%6.534.18%6.414.03%6.313.63%6.142.76%0.11%
2020-08-046.216.506.116.382.57%1.74%6.87%7,759,50048,661,000155%6.271.41%6.161.77%6.091.81%5.970.78%-0.17%
2020-08-036.146.266.116.221.63%0.58%5.00%6,502,70040,211,000138%6.182.95%6.051.97%5.982.28%5.920.63%-0.24%
2020-07-315.946.145.916.123.38%1.88%3.96%6,482,40038,942,000138%6.011.57%5.941.47%5.850.88%5.890.53%-0.27%
2020-07-305.905.995.825.920.51%0.10%1.09%3,879,20022,941,00084%5.911.53%5.851.92%5.80-0.03%5.86-0.17%-0.27%
2020-07-295.815.905.705.891.55%1.12%0.41%3,249,30018,926,00065%5.830.16%5.74-0.33%5.80-0.67%5.87-0.51%-0.22%
2020-07-285.695.925.695.802.11%-0.28%-1.63%4,532,00026,356,00086%5.823.75%5.76-0.48%5.84-0.53%5.90-1.22%-0.12%
2020-07-275.675.745.535.680.18%1.32%-4.84%4,536,70025,434,00075%5.61-3.93%5.79-2.08%5.87-0.95%5.97-0.83%0.11%
2020-07-246.036.035.615.67-5.18%-2.83%-5.80%5,945,80034,694,00098%5.84-1.02%5.91-0.94%5.920.24%6.02-0.45%0.27%
2020-07-235.906.015.785.980.50%1.44%-1.09%5,013,40029,555,00083%5.90-2.26%5.97-0.07%5.91-0.29%6.05-0.45%0.38%
2020-07-226.046.135.935.95-1.16%-1.34%-2.03%4,420,70026,660,00070%6.030.79%5.971.57%5.93-0.39%6.07-0.05%0.53%
2020-07-216.096.095.926.020.67%0.60%-0.92%4,521,80027,059,00066%5.981.25%5.88-0.10%5.95-1.57%6.080.12%0.63%
2020-07-205.826.015.795.983.28%1.18%-1.47%5,254,90031,059,00069%5.912.80%5.89-1.14%6.05-0.74%6.070.33%0.73%
2020-07-175.795.895.655.790.17%0.71%-4.28%4,960,70028,518,00056%5.75-3.62%5.95-3.11%6.09-0.85%6.050.52%0.83%
2020-07-166.026.185.735.78-3.99%-3.10%-3.95%6,725,10040,115,00071%5.97-2.60%6.14-1.00%6.14-0.57%6.020.32%0.87%
2020-07-156.216.326.016.02-4.29%-1.70%0.35%5,482,70033,578,00061%6.12-2.44%6.210.11%6.180.28%6.000.55%0.80%
2020-07-146.266.456.106.291.78%0.21%5.43%9,846,50061,803,000115%6.281.77%6.200.90%6.161.18%5.971.08%0.70%
2020-07-136.186.286.046.181.64%0.19%4.71%6,458,80039,841,00079%6.171.03%6.140.56%6.091.10%5.900.72%0.62%
2020-07-106.206.226.026.08-1.62%-0.41%3.75%6,104,90037,273,00078%6.11-0.78%6.110.73%6.021.30%5.860.64%0.55%
2020-07-096.156.286.096.180.49%0.44%6.13%8,552,80052,622,000114%6.151.30%6.071.51%5.951.11%5.821.04%0.47%
2020-07-085.906.175.906.153.54%1.25%6.72%9,424,70057,243,000134%6.071.37%5.981.77%5.881.28%5.761.00%0.34%
2020-07-075.986.105.905.94-0.17%-0.87%4.10%11,038,10066,136,000167%5.991.56%5.871.45%5.811.45%5.711.10%0.24%
2020-07-065.886.015.785.951.02%0.85%5.42%14,495,40085,518,000241%5.902.48%5.792.23%5.722.07%5.641.31%0.09%
2020-07-035.535.925.495.896.51%2.31%5.73%14,950,40086,063,000288%5.764.67%5.662.98%5.612.56%5.570.94%-0.10%
2020-07-025.465.545.465.530.00%0.55%0.20%4,014,10022,079,00089%5.500.04%5.500.64%5.470.29%5.52-0.43%-0.27%