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:
文科园林( 002775.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
2019-12-065.535.545.505.540.36%0.33%0.65%1,688,9009,326,000137%5.520.31%5.500.22%5.500.24%5.500.00%-0.08%
2019-12-055.475.535.475.520.73%0.27%0.29%2,310,60012,721,000194%5.510.60%5.490.26%5.480.06%5.50-0.02%-0.13%
2019-12-045.495.495.465.48-0.36%0.15%-0.45%1,524,2008,341,000142%5.470.00%5.480.07%5.48-0.18%5.51-0.16%-0.16%
2019-12-035.475.515.445.500.36%0.51%-0.25%767,9004,202,00074%5.47-0.16%5.47-0.26%5.49-0.27%5.51-0.15%-0.18%
2019-12-025.485.515.445.480.18%-0.02%-0.76%979,5005,369,00090%5.480.37%5.49-0.24%5.51-0.22%5.52-0.05%-0.20%
2019-11-295.485.515.445.47-0.36%0.16%-1.00%1,075,5005,873,000101%5.46-0.84%5.50-0.56%5.52-0.25%5.53-0.05%-0.24%
2019-11-285.555.565.465.49-0.54%-0.31%-0.69%1,255,2006,913,000119%5.51-0.38%5.53-0.27%5.53-0.04%5.53-0.07%-0.27%
2019-11-275.575.575.505.52-0.54%-0.14%-0.22%886,7004,902,00086%5.53-0.61%5.540.04%5.53-0.05%5.53-0.04%-0.31%
2019-11-265.575.595.555.55-0.36%-0.22%0.29%814,3004,529,00081%5.560.34%5.540.25%5.54-0.04%5.530.00%-0.33%
2019-11-255.505.585.505.571.09%0.49%0.65%1,049,3005,816,000101%5.540.27%5.530.00%5.540.13%5.53-0.22%-0.40%
2019-11-225.505.585.485.51-0.18%-0.33%-0.65%1,230,9006,804,000114%5.530.27%5.53-0.22%5.530.11%5.55-0.50%-0.44%
2019-11-215.505.535.485.520.18%0.13%-0.97%1,042,1005,745,00094%5.51-0.51%5.540.02%5.53-0.11%5.57-0.32%-0.41%
2019-11-205.585.595.505.51-1.25%-0.56%-1.47%1,170,1006,483,000108%5.54-0.36%5.540.29%5.53-0.02%5.59-0.36%-0.40%
2019-11-195.545.595.505.581.27%0.34%-0.57%1,232,5006,854,000112%5.561.15%5.520.16%5.530.02%5.61-0.41%-0.46%
2019-11-185.495.535.475.510.55%0.22%-2.22%701,5003,857,00062%5.500.02%5.51-0.25%5.53-0.54%5.64-0.42%-0.41%
2019-11-155.555.555.465.48-1.26%-0.31%-3.16%1,063,4005,845,00086%5.50-0.83%5.53-0.41%5.56-1.03%5.66-0.39%-0.36%
2019-11-145.535.585.535.550.18%0.13%-2.31%1,040,2005,766,00080%5.54-0.22%5.55-0.66%5.62-0.55%5.68-0.40%-0.33%
2019-11-135.605.605.535.54-0.72%-0.27%-2.88%642,9003,571,00045%5.56-0.04%5.59-1.10%5.65-0.41%5.70-0.30%-0.30%
2019-11-125.555.625.525.580.18%0.41%-2.46%1,160,8006,450,00072%5.56-1.30%5.65-0.81%5.67-0.67%5.72-0.68%-0.29%
2019-11-115.695.695.565.57-2.28%-1.07%-3.30%1,393,7007,846,00078%5.63-2.04%5.70-0.54%5.71-0.45%5.76-0.60%-0.22%
2019-11-085.755.785.695.70-0.52%-0.82%-1.64%1,408,7008,096,00074%5.750.47%5.73-0.04%5.740.09%5.80-0.19%-0.16%
2019-11-075.705.755.665.730.17%0.17%-1.31%897,6005,134,00043%5.720.16%5.73-0.16%5.73-0.14%5.81-0.21%-0.14%
2019-11-065.745.765.695.72-0.35%0.16%-1.68%1,268,8007,246,00053%5.71-0.68%5.74-0.04%5.74-0.23%5.82-0.97%-0.12%
2019-11-055.785.785.715.74-0.17%-0.17%-2.30%1,422,7008,181,00043%5.750.04%5.74-0.07%5.75-0.62%5.880.07%0.09%
2019-11-045.745.795.725.750.17%0.03%-2.06%1,619,4009,309,00046%5.750.44%5.74-0.17%5.79-0.64%5.870.05%0.09%
2019-11-015.715.765.675.740.53%0.30%-2.18%1,709,3009,783,00049%5.72-0.59%5.75-1.02%5.83-0.29%5.87-0.07%0.09%
2019-10-315.775.815.715.71-0.70%-0.82%-2.76%2,090,00012,033,00060%5.76-0.26%5.81-0.87%5.84-0.29%5.87-0.12%0.11%
2019-10-305.865.875.705.75-2.04%-0.38%-2.19%2,504,00014,454,00074%5.77-1.95%5.86-0.34%5.86-1.11%5.88-0.15%0.16%
2019-10-295.955.965.845.87-1.68%-0.29%-0.31%2,932,10017,261,00092%5.89-0.52%5.880.15%5.930.27%5.890.00%0.20%
2019-10-285.905.975.815.970.00%0.88%1.39%2,977,90017,623,00098%5.921.23%5.88-0.99%5.910.29%5.89-0.02%0.19%