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:
先锋电子( 002767.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
2019-12-0614.8015.2014.6714.991.22%-0.35%2.48%1,626,10024,459,000182%15.041.80%14.901.33%14.741.40%14.630.09%-0.23%
2019-12-0514.8214.8914.6014.81-0.47%0.23%1.34%1,042,50015,404,000115%14.78-0.23%14.711.07%14.540.55%14.61-1.07%-0.23%
2019-12-0414.5714.9414.4214.882.13%0.47%0.73%1,135,30016,814,000110%14.812.22%14.551.76%14.460.63%14.77-0.41%-0.01%
2019-12-0314.1314.6014.1014.572.10%0.57%-1.77%895,80012,978,00078%14.491.89%14.30-0.06%14.370.01%14.83-0.17%0.12%
2019-12-0214.0214.4014.0014.271.49%0.35%-3.95%733,70010,433,00063%14.220.59%14.31-0.40%14.36-0.70%14.86-0.26%0.15%
2019-11-2914.3014.4214.0514.06-1.33%-0.54%-5.61%713,70010,089,00063%14.14-2.09%14.36-0.79%14.46-1.54%14.90-0.29%0.15%
2019-11-2814.5814.5814.2514.25-2.40%-1.30%-4.61%1,406,00020,298,000130%14.44-0.39%14.48-1.05%14.69-2.43%14.94-0.39%0.18%
2019-11-2714.5214.6714.3914.60-0.27%0.73%-2.64%470,6006,821,00048%14.49-0.77%14.63-1.50%15.06-0.40%15.00-0.09%0.20%
2019-11-2614.8314.8314.4714.640.00%0.23%-2.47%413,3006,037,00043%14.61-0.87%14.86-1.99%15.120.07%15.010.15%0.18%
2019-11-2514.9914.9914.6414.64-2.85%-0.64%-2.32%733,20010,804,00074%14.74-1.62%15.16-0.30%15.11-0.14%14.990.12%0.14%
2019-11-2215.0515.3814.6115.07-0.79%0.61%0.67%1,561,80023,392,000155%14.98-2.87%15.200.02%15.13-0.05%14.970.09%0.09%
2019-11-2115.0716.5015.0015.190.93%-1.49%1.57%2,224,50034,302,000260%15.421.89%15.201.37%15.141.48%14.961.10%0.08%
2019-11-2015.000.000.0015.051.01%-0.56%1.74%1,967,40029,774,000292%15.132.24%14.991.72%14.921.57%14.790.92%-0.06%
2019-11-1914.5614.9714.5514.901.71%0.66%1.66%919,20013,606,000175%14.801.04%14.740.79%14.690.61%14.660.12%-0.19%
2019-11-1814.5614.7414.5614.65-0.07%0.00%0.08%284,5004,168,00060%14.65-0.07%14.620.21%14.60-0.12%14.64-0.22%-0.25%
2019-11-1514.5114.8014.5114.660.83%0.00%-0.07%400,0005,864,00080%14.660.60%14.590.17%14.610.01%14.67-0.05%-0.36%
2019-11-1414.4914.7414.4014.540.48%-0.22%-0.94%430,2006,269,00082%14.570.35%14.57-0.29%14.61-0.06%14.68-0.16%-0.42%
2019-11-1314.6014.6614.3814.47-0.96%-0.35%-1.57%237,8003,453,00045%14.52-0.42%14.61-0.10%14.62-0.12%14.70-0.27%-0.51%
2019-11-1214.8014.9514.4614.61-0.68%0.19%-0.88%895,00013,051,000159%14.58-0.51%14.63-0.18%14.64-0.29%14.74-0.33%-0.53%
2019-11-1114.5615.0014.0314.710.14%0.37%-0.53%1,125,10016,490,000216%14.660.08%14.65-0.07%14.68-0.61%14.79-0.35%-0.52%
2019-11-0814.6314.8314.5514.69-0.34%0.31%-1.01%337,6004,944,00062%14.65-0.03%14.66-0.37%14.77-0.03%14.84-0.03%-0.55%
2019-11-0714.8114.8114.5514.740.14%0.62%-0.71%290,6004,257,00051%14.65-0.30%14.72-0.78%14.77-0.20%14.85-0.28%-0.58%
2019-11-0614.7014.8414.5114.72-0.41%0.18%-1.12%356,5005,238,00060%14.69-0.76%14.830.09%14.80-0.39%14.89-0.33%-0.57%
2019-11-0514.8215.0014.6914.78-1.00%-0.17%-1.04%328,0004,856,00056%14.81-0.91%14.82-0.07%14.86-0.17%14.94-0.54%-0.53%
2019-11-0414.9015.2714.6614.930.07%-0.07%-0.57%533,9007,977,00086%14.941.49%14.83-0.13%14.890.05%15.02-1.31%-0.49%
2019-11-0114.9114.9814.5214.920.81%1.35%-1.94%623,2009,174,00080%14.72-0.86%14.85-0.58%14.88-0.07%15.22-0.60%-0.48%
2019-10-3114.7915.0414.6914.80-0.60%-0.32%-3.31%427,6006,349,00050%14.85-0.84%14.930.06%14.89-0.33%15.31-1.11%-0.50%
2019-10-3014.8215.1114.6114.890.47%-0.55%-3.81%640,5009,590,00062%14.970.09%14.930.34%14.94-0.36%15.48-0.43%-0.42%
2019-10-2915.2015.2014.8014.82-1.20%-0.94%-4.66%486,5007,278,00045%14.960.48%14.87-0.34%14.99-0.83%15.55-0.22%-0.39%
2019-10-2814.9215.1414.6315.000.00%0.75%-3.72%1,277,00019,012,000119%14.890.83%14.92-1.13%15.12-2.47%15.58-0.70%-0.37%