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:
万里石( 002785.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
2019-12-0916.9916.9915.4515.45-10.02%-2.18%-4.69%6,802,800107,449,000242%15.80-7.65%16.37-2.20%16.33-1.49%16.21-0.19%0.48%
2019-12-0616.7017.4916.7017.173.12%0.39%5.71%4,780,60081,761,000206%17.103.60%16.742.66%16.572.33%16.241.60%0.51%
2019-12-0516.4016.8816.1316.652.78%0.85%4.15%3,090,90051,029,000153%16.512.04%16.311.32%16.190.83%15.990.90%0.30%
2019-12-0416.0516.3315.8716.201.06%0.13%2.25%1,825,40029,534,00097%16.181.26%16.090.55%16.060.17%15.840.58%0.15%
2019-12-0315.6816.0715.6816.03-0.19%0.33%1.76%1,212,90019,380,00064%15.98-0.67%16.01-0.19%16.030.19%15.750.30%0.01%
2019-12-0216.0316.3315.9516.060.19%-0.16%2.25%1,893,70030,463,000100%16.090.89%16.040.08%16.000.78%15.710.63%-0.13%
2019-11-2915.9316.1715.6516.030.44%0.54%2.70%1,961,00031,267,000104%15.94-0.90%16.030.21%15.880.53%15.610.45%-0.19%
2019-11-2816.0516.2915.9115.96-0.56%-0.80%2.72%1,674,40026,938,00089%16.090.25%15.991.09%15.800.81%15.540.25%-0.22%
2019-11-2715.9616.1815.9016.051.13%0.01%3.56%2,219,90035,625,000119%16.051.35%15.821.12%15.671.06%15.500.37%-0.21%
2019-11-2615.8016.1015.5015.87-0.06%0.23%2.77%1,821,30028,838,00099%15.830.99%15.640.98%15.500.58%15.44-0.08%-0.20%
2019-11-2515.2815.9815.2015.883.99%1.28%2.76%3,906,10061,245,000190%15.682.91%15.491.93%15.411.41%15.450.12%-0.17%
2019-11-2215.4015.4015.1015.270.13%0.22%-1.07%1,205,90018,373,00061%15.240.36%15.20-0.22%15.20-0.08%15.44-0.52%-0.14%
2019-11-2115.1015.3615.0215.251.60%0.45%-1.71%1,369,60020,793,00063%15.18-0.02%15.230.24%15.21-0.54%15.52-0.60%-0.03%
2019-11-2015.500.000.0015.01-2.41%-1.15%-3.84%1,674,40025,425,00072%15.19-0.95%15.20-0.20%15.29-0.52%15.61-0.84%0.11%
2019-11-1915.2615.4614.9015.382.12%0.33%-2.30%1,496,70022,944,00057%15.331.54%15.23-0.58%15.37-0.74%15.74-1.05%0.32%
2019-11-1815.1515.3814.9015.06-0.59%-0.25%-5.34%1,908,90028,820,00059%15.10-1.12%15.32-1.08%15.49-0.65%15.910.00%0.60%
2019-11-1515.6515.6615.1015.15-3.19%-0.78%-4.77%2,054,00031,363,00063%15.27-2.45%15.48-1.11%15.59-0.84%15.910.16%0.61%
2019-11-1415.5515.7615.3815.650.64%-0.02%-1.47%1,512,10023,669,00047%15.650.49%15.66-0.04%15.72-0.55%15.880.29%0.60%
2019-11-1316.0616.0615.4115.55-1.77%-0.17%-1.81%1,882,80029,327,00058%15.58-0.75%15.66-0.65%15.81-0.83%15.840.47%0.49%
2019-11-1215.8915.8915.3715.831.47%0.87%0.43%3,797,60059,600,000118%15.690.12%15.76-0.97%15.94-1.32%15.760.27%0.45%
2019-11-1116.0016.0015.4515.60-1.58%-0.48%-0.77%2,349,10036,822,00078%15.68-1.51%15.92-1.10%16.150.34%15.720.38%0.48%
2019-11-0816.2416.4215.7315.85-2.22%-0.41%1.21%3,061,90048,734,000103%15.92-1.33%16.09-1.19%16.100.68%15.660.62%0.51%
2019-11-0716.0816.4215.8916.210.25%0.50%4.14%2,692,20043,425,00095%16.13-0.38%16.290.95%15.990.83%15.570.78%0.47%
2019-11-0616.5216.7815.8016.17-2.36%-0.14%4.70%4,519,80073,185,000162%16.19-1.37%16.131.59%15.861.84%15.441.31%0.40%
2019-11-0515.2016.8315.2016.567.74%0.87%8.63%6,617,600108,638,000252%16.427.37%15.885.31%15.574.21%15.241.69%0.31%
2019-11-0415.5015.5515.0015.371.79%0.52%2.53%2,524,30038,596,00097%15.291.08%15.081.83%14.940.51%14.990.13%0.28%
2019-11-0114.7715.3714.4415.103.57%-0.18%0.86%2,725,70041,232,00098%15.133.45%14.810.80%14.870.77%14.970.05%0.35%
2019-10-3114.7814.7814.5214.580.07%-0.29%-2.57%1,425,80020,849,00048%14.620.55%14.69-0.81%14.76-0.23%14.96-0.82%0.44%
2019-10-3014.8014.8014.3014.57-1.89%0.19%-3.43%2,224,40032,349,00064%14.54-2.61%14.81-0.31%14.79-0.36%15.090.07%0.68%
2019-10-2915.1715.2214.7514.850.00%-0.56%-1.50%1,799,70026,875,00046%14.93-0.21%14.860.20%14.84-1.21%15.080.55%0.80%