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
2020-07-0714.1414.7913.9614.451.90%0.40%3.96%2,619,50037,700,000171%14.392.22%14.192.17%14.031.97%13.901.20%0.70%
2020-07-0613.6814.3613.6214.183.73%0.72%3.25%2,150,70030,280,000153%14.083.37%13.893.21%13.761.98%13.730.72%0.49%
2020-07-0313.5413.7513.4713.670.96%0.37%0.25%537,0007,314,00041%13.621.39%13.450.27%13.49-2.54%13.640.42%0.39%
2020-07-0213.5013.5613.3213.541.04%0.80%-0.29%604,1008,115,00045%13.430.62%13.42-0.40%13.840.20%13.580.13%0.30%
2020-07-0113.5013.5913.2013.40-0.74%0.37%-1.19%732,8009,783,00055%13.35-1.10%13.47-3.48%13.810.04%13.560.16%0.24%
2020-06-3013.5013.5913.3813.50-0.37%0.01%-0.30%515,1006,953,00040%13.50-0.38%13.960.50%13.810.60%13.540.35%0.18%
2020-06-2913.8013.8013.4113.55-2.87%0.01%0.42%969,00013,129,00075%13.55-4.14%13.890.21%13.720.26%13.490.32%0.09%
2020-06-2414.3115.1013.6613.950.50%-1.30%3.72%3,588,60050,721,000297%14.133.92%13.862.82%13.692.68%13.452.31%-0.01%
2020-06-2313.4913.8813.1213.882.59%2.05%5.58%1,934,70026,314,000194%13.60-0.21%13.481.14%13.331.08%13.150.90%-0.37%
2020-06-2213.6213.9413.3513.531.58%-0.73%3.85%2,120,30028,898,000216%13.634.54%13.333.26%13.192.57%13.030.47%-0.59%
2020-06-1912.8813.3512.7813.323.42%2.17%2.71%1,258,00016,401,000126%13.041.63%12.910.96%12.860.87%12.97-0.92%-0.68%
2020-06-1812.8312.9412.7412.880.08%0.41%-1.60%557,9007,157,00045%12.830.46%12.780.33%12.750.02%13.09-0.25%-0.64%
2020-06-1712.7912.9612.6012.870.70%0.79%-1.92%889,10011,353,00072%12.770.16%12.740.25%12.75-0.34%13.12-0.43%-0.61%
2020-06-1612.7212.7912.6812.780.71%0.24%-3.03%387,0004,934,00031%12.750.53%12.71-0.20%12.79-0.57%13.18-0.46%-0.58%
2020-06-1512.6212.7612.6212.69-0.16%0.06%-4.15%478,4006,067,00036%12.68-0.19%12.73-0.63%12.86-1.27%13.24-0.50%-0.55%
2020-06-1212.5312.9412.5012.71-1.09%0.03%-4.48%752,7009,564,00053%12.71-0.73%12.82-0.79%13.03-1.33%13.31-0.54%-0.50%
2020-06-1112.8112.9412.6912.850.31%0.39%-3.95%702,6008,993,00048%12.80-0.70%12.92-1.48%13.21-0.41%13.38-0.72%-0.40%
2020-06-1012.8613.0912.7612.81-1.46%-0.62%-4.94%1,216,40015,680,00078%12.89-0.68%13.11-1.43%13.26-0.64%13.48-1.27%-0.30%
2020-06-0913.1713.2912.8913.00-0.76%0.17%-4.75%1,865,40024,210,000113%12.98-3.06%13.30-0.95%13.34-1.07%13.65-1.30%-0.09%
2020-06-0813.6913.6913.1013.10-3.96%-2.15%-5.26%1,856,50024,855,000111%13.39-0.34%13.43-0.33%13.49-0.55%13.83-0.45%0.14%
2020-06-0513.5014.0412.8713.640.81%1.53%-1.80%3,299,80044,328,000190%13.43-0.81%13.47-1.20%13.56-0.94%13.89-0.52%0.24%
2020-06-0413.5213.7613.4413.530.07%-0.10%-3.09%557,1007,545,00035%13.54-0.32%13.64-0.47%13.69-0.74%13.960.06%0.32%
2020-06-0313.6913.7413.5013.52-1.31%-0.49%-3.11%780,80010,609,00047%13.59-0.95%13.70-0.26%13.79-1.45%13.95-0.08%0.35%
2020-06-0213.8813.8813.6013.70-0.65%-0.12%-1.90%1,127,70015,469,00067%13.72-0.33%13.74-0.84%14.00-0.98%13.97-0.14%0.41%
2020-06-0113.5213.9513.5213.791.17%0.20%-1.39%1,183,10016,282,00067%13.760.23%13.85-1.85%14.130.09%13.99-0.05%0.45%
2020-05-2913.8613.9313.6313.63-1.73%-0.74%-2.59%1,277,70017,544,00063%13.73-2.06%14.11-1.26%14.120.23%13.990.45%0.58%
2020-05-2814.4214.4913.8113.87-3.07%-1.07%-0.43%1,589,70022,287,00075%14.02-2.75%14.290.54%14.090.29%13.930.35%0.59%
2020-05-2714.6614.6714.2214.31-0.14%-0.74%3.08%2,117,70030,531,000106%14.420.31%14.221.53%14.050.80%13.880.78%0.58%
2020-05-2614.1914.7714.0514.330.92%-0.29%4.04%2,259,60032,475,000117%14.373.26%14.001.60%13.940.68%13.771.01%0.53%
2020-05-2513.8014.2013.6014.200.00%2.02%4.13%2,589,00036,036,000136%13.921.81%13.780.47%13.85-0.14%13.640.52%0.46%