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:
三夫户外( 002780.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
2020-07-0917.6318.2617.6018.142.89%0.86%3.60%6,866,100123,486,000111%17.993.10%17.631.40%17.481.08%17.51-0.86%-1.30%
2020-07-0817.3517.6617.2417.630.92%1.06%-0.18%6,680,600116,543,00097%17.45-0.12%17.390.54%17.290.33%17.66-2.79%-1.29%
2020-07-0717.4317.7417.1417.470.29%0.02%-3.84%7,294,200127,402,00090%17.471.28%17.290.95%17.23-0.52%18.17-4.14%-1.02%
2020-07-0616.9317.6016.9217.421.87%1.01%-8.08%6,968,900120,176,00067%17.251.19%17.130.14%17.32-0.24%18.95-0.81%-0.28%
2020-07-0317.0217.2216.9317.100.18%0.34%-10.49%3,752,50063,950,00036%17.040.20%17.11-1.72%17.36-1.01%19.11-0.63%-0.22%
2020-07-0217.0017.3016.7517.07-0.87%0.36%-11.21%3,925,90066,771,00038%17.01-1.12%17.40-0.38%17.54-2.20%19.23-0.69%-0.15%
2020-07-0117.7717.7716.8017.22-3.10%0.12%-11.05%6,505,600111,898,00062%17.20-3.00%17.47-1.53%17.94-4.14%19.36-0.89%-0.05%
2020-06-3017.1918.2617.1917.773.68%0.21%-9.03%8,791,800155,895,00088%17.731.84%17.74-2.59%18.71-5.08%19.53-0.83%0.06%
2020-06-2918.3018.3817.0017.14-7.10%-1.56%-12.98%8,849,000154,080,00091%17.41-6.05%18.22-5.86%19.71-1.66%19.70-1.15%0.14%
2020-06-2418.4018.7218.4018.45-0.54%-0.45%-7.41%3,816,40070,731,00044%18.53-1.21%19.35-4.19%20.04-0.44%19.93-0.22%0.26%
2020-06-2319.3919.3918.5118.55-4.87%-1.11%-7.11%10,821,500202,996,000130%18.76-5.79%20.19-1.43%20.13-1.30%19.97-0.77%0.27%
2020-06-2220.6520.6519.2919.50-9.01%-2.07%-3.10%16,806,700334,653,000238%19.91-5.38%20.49-1.13%20.40-0.57%20.12-0.11%0.34%
2020-06-1919.4821.4319.4421.4310.01%1.83%6.38%23,836,200501,616,000440%21.047.83%20.724.52%20.514.37%20.153.24%0.37%
2020-06-1819.8820.0019.2919.48-2.01%-0.18%-0.16%3,732,00072,832,000102%19.52-2.05%19.82-0.21%19.660.35%19.51-0.16%0.08%
2020-06-1719.9820.1919.6319.88-0.70%-0.23%1.72%4,084,60081,386,000111%19.93-0.27%19.871.28%19.590.74%19.540.07%0.11%
2020-06-1619.9320.2019.6920.021.37%0.21%2.51%4,757,50095,049,000129%19.981.40%19.611.59%19.441.05%19.530.31%0.04%
2020-06-1519.3120.0019.0719.752.33%0.24%1.44%4,892,30096,395,000129%19.703.20%19.311.55%19.240.52%19.470.24%0.00%
2020-06-1218.5919.3818.4419.303.21%1.08%-0.63%4,162,80079,480,000114%19.091.04%19.01-0.08%19.14-0.83%19.42-0.09%-0.21%
2020-06-1118.8619.1918.6818.70-1.58%-1.04%-3.81%2,560,50048,387,00073%18.90-0.50%19.03-1.12%19.30-0.96%19.440.03%-0.23%
2020-06-1019.0819.2018.8719.00-0.78%0.04%-2.24%2,096,70039,820,00061%18.99-0.91%19.24-1.16%19.49-0.62%19.44-0.05%-0.27%
2020-06-0919.3319.4418.9519.15-0.67%-0.09%-1.52%2,916,10055,892,00087%19.17-1.48%19.47-0.96%19.61-0.16%19.45-0.06%-0.27%
2020-06-0819.5219.8919.0619.28-1.73%-0.90%-0.91%3,498,10068,054,000112%19.46-1.27%19.66-0.51%19.640.07%19.460.12%-0.27%
2020-06-0519.9520.1119.4819.62-0.91%-0.43%0.96%3,885,90076,570,000135%19.71-0.32%19.760.43%19.630.41%19.430.43%-0.29%
2020-06-0419.7720.1419.3819.800.25%0.16%2.33%4,579,90090,534,000167%19.77-0.14%19.670.60%19.550.89%19.350.15%-0.35%
2020-06-0319.7720.1519.5619.750.41%-0.23%2.22%4,161,80082,382,000147%19.801.52%19.551.05%19.380.85%19.32-0.63%-0.38%
2020-06-0219.3119.7719.1019.671.81%0.88%1.16%5,465,500106,566,000175%19.501.16%19.351.69%19.210.91%19.44-0.11%-0.27%
2020-06-0119.2019.4719.0119.321.20%0.24%-0.74%2,471,10047,628,00077%19.271.15%19.030.58%19.040.43%19.47-1.90%-0.26%
2020-05-2918.8319.3318.6819.091.11%0.18%-3.79%2,116,50040,330,00051%19.061.73%18.92-0.01%18.960.12%19.84-0.23%0.16%
2020-05-2818.9818.9918.4518.88-0.53%0.80%-5.07%2,232,00041,808,00053%18.73-1.49%18.92-0.59%18.94-1.61%19.89-0.38%0.19%
2020-05-2719.2219.2218.8818.980.00%-0.18%-4.92%1,411,30026,834,00033%19.01-0.60%19.030.16%19.25-1.92%19.96-0.08%0.31%