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
2020-01-1714.6414.6814.4314.55-0.34%-0.01%-1.32%1,844,00026,832,00076%14.55-0.19%14.69-0.19%14.67-0.18%14.75-0.26%-0.57%
2020-01-1614.6514.7014.4714.60-0.61%0.14%-1.24%1,845,00026,898,00071%14.58-1.69%14.72-0.03%14.69-0.21%14.780.03%-0.60%
2020-01-1514.6515.1014.6214.690.00%-0.94%-0.60%3,157,90046,828,000109%14.831.08%14.720.43%14.730.10%14.780.42%-0.67%
2020-01-1414.7114.7514.5614.69-0.07%0.14%-0.18%2,373,80034,823,00077%14.670.49%14.66-0.19%14.71-0.42%14.720.32%-0.79%
2020-01-1314.6514.7514.3714.70-0.27%0.69%0.20%1,850,50027,016,00048%14.60-0.71%14.69-0.52%14.77-0.28%14.67-0.81%-0.98%
2020-01-1014.8714.9014.5814.74-0.54%0.24%-0.34%1,635,70024,052,00039%14.70-0.47%14.76-0.48%14.81-0.26%14.79-1.10%-0.88%
2020-01-0914.7614.8714.7014.821.02%0.31%-0.90%1,419,50020,971,00031%14.77-0.12%14.83-0.03%14.850.28%14.96-1.21%-0.71%
2020-01-0815.0515.0514.6014.67-2.20%-0.82%-3.09%2,643,90039,109,00052%14.79-0.71%14.84-0.27%14.810.61%15.14-1.62%-0.41%
2020-01-0714.7615.0814.7315.000.40%0.68%-2.52%2,955,70044,033,00052%14.900.51%14.880.56%14.720.61%15.39-0.43%-0.02%
2020-01-0614.8015.0514.3514.940.07%0.80%-3.32%3,909,10057,940,00064%14.82-0.65%14.790.96%14.63-1.00%15.45-1.06%0.02%
2020-01-0314.7315.2014.7314.930.20%0.07%-4.41%3,578,70053,392,00057%14.921.57%14.650.76%14.78-1.50%15.62-0.51%0.12%
2020-01-0214.5915.1214.3214.903.98%1.44%-5.09%5,360,60078,741,00085%14.691.94%14.54-1.59%15.00-2.15%15.70-0.71%0.17%
2019-12-3114.5214.7414.2114.33-2.72%-0.56%-9.37%4,724,00068,074,00076%14.41-0.81%14.78-2.94%15.33-2.87%15.81-0.76%0.24%
2019-12-3015.0015.2414.0014.73-5.15%1.40%-7.54%9,899,600143,809,000163%14.53-7.44%15.23-5.37%15.79-2.54%15.93-1.54%0.33%
2019-12-2716.2516.2515.5015.53-2.63%-1.05%-4.02%4,615,70072,443,00086%15.70-2.10%16.09-2.12%16.20-1.12%16.180.18%0.49%
2019-12-2616.1816.4015.8015.95-3.04%-0.51%-1.25%5,876,40094,211,000110%16.03-2.59%16.440.46%16.38-0.41%16.150.60%0.47%
2019-12-2516.4016.8416.1516.45-1.44%-0.05%2.46%5,841,00096,134,000119%16.46-1.55%16.36-0.61%16.450.35%16.061.72%0.34%
2019-12-2415.8317.2915.8316.695.83%-0.16%5.75%8,082,700135,122,000167%16.725.93%16.461.04%16.391.36%15.782.35%0.00%
2019-12-2315.5916.4015.4515.77-6.08%-0.07%2.26%5,897,50093,068,000114%15.78-6.23%16.29-1.12%16.170.09%15.42-0.05%-0.49%
2019-12-2016.2517.0016.2516.792.63%-0.24%8.82%5,370,70090,391,000109%16.832.99%16.482.72%16.162.09%15.43-0.06%-0.51%
2019-12-1916.0516.6416.0516.361.43%0.11%5.97%3,024,80049,432,00060%16.342.16%16.041.31%15.831.79%15.44-0.07%-0.34%
2019-12-1816.1816.1815.7616.131.13%0.83%4.41%3,082,60049,312,00060%16.001.16%15.840.89%15.552.47%15.450.05%-0.25%
2019-12-1715.8615.9515.5415.950.76%0.86%3.29%3,373,20053,343,00066%15.810.29%15.701.91%15.181.63%15.440.08%-0.19%
2019-12-1616.5316.5315.3515.83-0.44%0.39%2.60%6,465,200101,946,000133%15.771.40%15.404.12%14.93-0.10%15.430.14%-0.17%
2019-12-1314.5315.9014.5215.9010.03%2.24%3.19%5,952,50092,570,000133%15.558.45%14.792.28%14.95-1.43%15.41-0.03%-0.12%
2019-12-1214.2114.6014.0314.451.90%0.77%-6.25%3,070,40044,028,00069%14.340.12%14.46-2.74%15.16-1.41%15.41-0.72%-0.07%
2019-12-1114.7914.8514.1014.18-3.93%-0.99%-8.66%6,646,80095,193,000154%14.32-1.90%14.87-4.32%15.38-2.06%15.53-1.65%0.02%
2019-12-1014.0215.2514.0114.76-4.47%1.10%-6.50%9,707,400141,716,000255%14.60-7.57%15.54-5.06%15.70-3.82%15.79-2.62%0.23%
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%
2019-12-0616.7017.4916.7017.170.00%0.39%5.71%4,780,60081,761,000206%17.103.60%16.742.66%16.572.33%16.241.60%0.51%