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
2020-08-1224.7025.3323.1625.190.76%2.79%11.30%12,682,100310,787,000102%24.511.11%24.060.23%23.991.37%22.631.67%1.80%
2020-08-1122.8025.1622.7025.009.31%3.15%12.30%14,654,000355,148,000121%24.242.63%24.011.01%23.672.18%22.262.07%1.75%
2020-08-1025.8025.8022.6922.87-9.28%-3.16%4.86%18,356,000433,491,000155%23.62-2.59%23.771.27%23.163.28%21.812.53%1.66%
2020-08-0723.0025.2922.8825.219.66%3.98%18.52%15,923,000386,047,000151%24.253.99%23.474.85%22.433.68%21.273.39%1.53%
2020-08-0623.4725.2022.6122.99-1.75%-1.39%11.74%10,654,800248,411,000103%23.313.78%22.384.66%21.632.81%20.571.61%1.22%
2020-08-0521.4923.5921.4923.407.64%4.17%15.57%10,646,000239,153,000101%22.464.74%21.392.34%21.041.95%20.251.15%1.20%
2020-08-0420.5521.9620.5121.743.57%1.37%8.61%11,497,200246,575,000101%21.454.26%20.901.75%20.641.62%20.021.16%1.22%
2020-08-0320.9921.1219.8720.99-0.43%2.04%6.08%14,811,600304,679,000122%20.57-0.93%20.540.71%20.311.75%19.791.33%1.25%
2020-07-3120.9821.1420.2721.081.15%1.53%7.95%10,300,400213,871,00079%20.762.01%20.401.65%19.962.17%19.531.39%1.35%
2020-07-3020.0821.2119.7320.843.17%2.39%8.20%14,463,000294,360,000108%20.351.39%20.072.82%19.540.91%19.261.72%1.33%
2020-07-2919.9820.5019.4020.201.92%0.62%6.68%9,691,400194,559,00072%20.081.97%19.522.45%19.36-0.16%18.941.10%1.22%
2020-07-2819.0220.3118.8919.824.26%0.67%5.82%11,158,500219,683,00080%19.694.67%19.05-0.02%19.390.46%18.731.19%1.22%
2020-07-2718.1119.5017.8519.015.96%1.06%2.71%10,450,400196,577,00072%18.810.58%19.05-2.10%19.300.37%18.511.25%1.16%
2020-07-2419.5219.9017.6517.94-8.05%-4.07%-1.86%13,322,200249,146,00083%18.70-5.23%19.46-0.81%19.230.88%18.280.30%1.20%
2020-07-2319.5120.2319.2819.51-1.81%-1.14%7.04%10,529,900207,800,00062%19.73-1.10%19.621.87%19.062.13%18.231.36%1.82%
2020-07-2219.2920.8619.0019.872.11%-0.42%10.51%14,693,800293,205,00086%19.953.74%19.262.95%18.662.20%17.981.44%1.81%
2020-07-2118.6520.0018.5319.461.67%1.17%9.78%15,927,000306,348,00096%19.241.81%18.713.01%18.262.12%17.731.44%1.56%
2020-07-2018.1719.8817.8619.144.59%1.30%9.53%26,888,400508,019,000169%18.896.32%18.163.85%17.883.19%17.472.26%1.34%
2020-07-1717.3018.9617.0018.305.96%2.98%7.09%14,253,400253,296,00096%17.773.24%17.491.32%17.33-1.23%17.091.20%0.95%
2020-07-1617.0017.7816.5017.27-0.52%0.33%2.27%14,842,800255,492,000101%17.21-1.60%17.260.09%17.550.85%16.890.64%0.66%
2020-07-1517.0217.9916.7717.361.46%-0.75%3.47%12,893,400225,525,00096%17.492.34%17.25-2.15%17.400.88%16.781.07%0.40%
2020-07-1417.2017.6316.5817.11-2.78%0.11%3.07%13,348,300228,146,000103%17.09-0.64%17.621.06%17.250.90%16.600.64%0.16%
2020-07-1318.3018.3016.6917.60-5.07%2.31%6.71%26,085,700448,724,000221%17.20-5.24%17.440.76%17.101.67%16.491.60%0.07%
2020-07-1016.9918.5416.8818.5410.03%2.13%14.20%34,297,500622,599,000377%18.1511.85%17.3110.02%16.818.51%16.246.58%-0.14%
2020-07-0915.3316.8515.0616.859.99%3.82%10.62%15,137,900245,695,000211%16.236.31%15.733.51%15.502.78%15.231.27%-0.91%
2020-07-0815.2015.4714.9915.321.46%0.35%1.85%6,201,20094,672,00092%15.271.17%15.200.41%15.080.92%15.04-1.14%-1.10%
2020-07-0715.2915.3015.0015.10-1.24%0.06%-0.76%7,294,100110,077,00099%15.09-0.95%15.140.75%14.940.24%15.22-0.76%-1.00%
2020-07-0615.3715.4515.0315.29-0.52%0.36%-0.27%9,468,900144,257,000135%15.241.06%15.021.86%14.900.72%15.33-1.59%-0.87%
2020-07-0314.4515.6814.3215.376.37%1.96%-1.35%10,182,500153,506,000146%15.084.72%14.751.33%14.800.10%15.58-1.73%-0.61%
2020-07-0214.3914.4914.2214.450.00%0.38%-8.86%4,048,70058,283,00058%14.40-0.33%14.56-1.09%14.78-1.45%15.85-1.94%-0.32%