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
2020-01-176.106.416.076.272.12%0.69%-1.20%14,925,90092,946,00072%6.230.47%6.160.54%6.16-0.40%6.350.41%1.12%
2020-01-165.996.355.996.142.68%-0.94%-2.85%14,255,90088,359,00069%6.203.11%6.130.36%6.18-0.11%6.320.46%1.16%
2020-01-156.116.125.895.98-2.13%-0.52%-4.94%9,403,80056,522,00044%6.01-2.21%6.11-1.71%6.19-1.42%6.290.32%1.23%
2020-01-146.206.266.066.11-1.29%-0.60%-2.57%12,070,00074,194,00058%6.150.00%6.22-0.23%6.28-2.92%6.270.45%1.21%
2020-01-136.106.325.886.190.49%0.70%-0.85%12,672,90077,901,00063%6.15-2.57%6.23-1.42%6.470.56%6.240.42%1.11%
2020-01-106.226.496.166.16-1.91%-2.36%-0.92%17,863,300112,704,00092%6.311.55%6.32-3.41%6.430.69%6.220.31%1.18%
2020-01-096.256.376.016.281.29%1.08%1.32%25,636,900159,274,000141%6.21-2.91%6.540.45%6.390.54%6.200.26%1.23%
2020-01-086.396.626.156.20-7.46%-3.11%0.29%35,847,200229,404,000230%6.40-8.65%6.511.12%6.351.44%6.181.31%1.31%
2020-01-076.867.056.706.704.52%-4.35%9.80%29,352,000205,611,000260%7.0113.50%6.447.21%6.266.37%6.104.68%1.25%
2020-01-065.806.415.716.419.95%3.86%9.97%30,447,400187,925,000313%6.175.32%6.014.04%5.893.32%5.832.61%0.81%
2020-01-035.896.065.765.83-1.02%-0.51%2.62%14,432,80084,578,000196%5.860.62%5.782.61%5.700.92%5.680.82%0.62%
2020-01-025.605.965.565.895.18%1.13%4.53%15,472,00090,108,000252%5.824.86%5.631.48%5.651.31%5.641.15%0.57%
2019-12-315.355.795.335.605.07%0.83%0.52%9,076,40050,412,000177%5.554.77%5.55-0.25%5.57-0.20%5.570.13%0.52%
2019-12-305.455.455.145.33-2.20%0.55%-4.21%7,174,60038,030,000150%5.30-6.90%5.56-2.22%5.59-1.26%5.56-0.55%0.56%
2019-12-275.605.905.435.45-3.20%-4.29%-2.59%11,390,80064,858,000282%5.690.65%5.690.66%5.660.57%5.601.14%0.65%
2019-12-265.665.745.585.630.18%-0.48%1.77%3,368,50019,056,000104%5.66-0.56%5.650.57%5.620.36%5.530.75%0.60%
2019-12-255.735.845.595.62-1.92%-1.21%2.35%4,166,60023,705,000132%5.691.44%5.620.54%5.600.68%5.491.12%0.54%
2019-12-245.515.785.485.733.62%2.18%5.52%4,644,20026,045,000134%5.611.63%5.590.52%5.570.80%5.430.63%0.57%
2019-12-235.555.595.465.53-0.36%0.22%2.48%2,610,90014,407,00082%5.52-1.69%5.560.00%5.520.60%5.400.34%0.52%
2019-12-205.545.705.505.550.18%-1.12%3.20%3,313,30018,597,000111%5.611.65%5.561.26%5.491.29%5.380.64%0.50%
2019-12-195.545.575.465.540.54%0.33%3.67%2,219,10012,253,00079%5.52-0.05%5.490.96%5.420.95%5.340.40%0.45%
2019-12-185.455.575.455.510.73%-0.27%3.51%2,966,20016,387,000110%5.531.54%5.441.40%5.370.85%5.320.61%0.42%
2019-12-175.405.505.355.471.67%0.53%3.38%3,659,80019,914,000143%5.441.99%5.361.44%5.320.64%5.290.59%0.36%
2019-12-165.325.405.285.380.94%0.84%2.28%2,697,60014,391,000117%5.340.74%5.29-0.06%5.290.25%5.260.34%0.27%
2019-12-135.255.335.225.331.52%0.64%1.68%3,201,50016,954,000149%5.301.17%5.290.25%5.280.21%5.240.56%0.23%
2019-12-125.235.295.155.25-0.19%0.29%0.71%3,093,30016,192,000153%5.24-1.38%5.28-0.13%5.270.00%5.210.23%0.16%
2019-12-115.195.485.155.261.15%-0.90%1.13%7,346,50038,997,000410%5.312.25%5.281.50%5.271.47%5.201.40%0.14%
2019-12-105.235.235.175.20-0.38%0.17%1.38%1,210,0006,281,00099%5.19-0.58%5.210.02%5.190.29%5.130.06%0.02%
2019-12-095.225.275.195.220.19%-0.02%1.83%1,207,5006,304,000100%5.220.33%5.200.48%5.170.62%5.130.22%0.01%
2019-12-065.205.245.185.210.00%0.12%1.86%1,270,0006,609,000106%5.200.31%5.180.64%5.140.98%5.120.10%0.00%