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:
坚朗五金( 002791.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
2019-12-0627.9928.4927.9928.080.32%-0.40%0.45%1,495,40042,161,00060%28.190.93%27.811.12%27.720.17%27.95-0.18%-0.46%
2019-12-0526.6828.6526.6827.992.68%0.20%-0.05%3,478,70097,177,000134%27.942.09%27.51-0.13%27.68-0.79%28.01-0.35%-0.51%
2019-12-0427.3728.2226.8027.26-0.22%-0.37%-3.00%2,207,40060,398,00086%27.361.00%27.54-0.40%27.90-0.19%28.10-1.10%-0.51%
2019-12-0327.9527.9526.5827.32-1.66%0.84%-3.85%2,851,00077,240,000102%27.09-3.69%27.65-2.25%27.95-0.78%28.42-1.70%-0.45%
2019-12-0228.3028.6927.5027.780.11%-1.24%-3.90%2,867,50080,660,00098%28.131.39%28.290.39%28.17-0.11%28.91-0.20%-0.27%
2019-11-2928.3828.5027.2227.75-3.51%0.02%-4.19%2,550,60070,764,00086%27.74-3.74%28.18-0.56%28.20-0.67%28.97-0.17%-0.31%
2019-11-2828.0829.4727.9128.764.05%-0.22%-0.88%3,455,40099,591,000114%28.823.99%28.341.07%28.390.07%29.02-0.07%-0.29%
2019-11-2728.3028.5027.1827.64-2.30%-0.28%-4.80%2,405,10066,661,00076%27.72-1.72%28.04-1.31%28.37-1.99%29.04-0.35%-0.23%
2019-11-2628.1328.6427.8128.290.28%0.32%-2.91%1,319,30037,206,00043%28.20-0.27%28.41-0.74%28.95-1.85%29.140.02%-0.05%
2019-11-2528.2028.8727.6028.210.04%-0.23%-3.17%2,359,80066,725,00072%28.28-1.35%28.62-2.12%29.49-0.14%29.13-0.49%0.06%
2019-11-2228.8029.3828.1028.20-3.85%-1.62%-3.68%2,358,30067,599,00067%28.66-0.89%29.24-2.28%29.530.35%29.28-0.68%0.31%
2019-11-2129.0029.6828.1129.330.10%1.41%-0.50%2,386,00069,009,00065%28.92-2.88%29.920.30%29.430.05%29.48-0.34%0.58%
2019-11-2030.830.000.0029.30-4.90%-1.61%-0.93%3,955,800117,799,000108%29.78-2.50%29.841.44%29.410.47%29.58-0.53%0.80%
2019-11-1929.3431.6029.1230.816.42%0.88%3.62%4,804,900146,748,000133%30.546.42%29.412.33%29.281.74%29.730.14%1.09%
2019-11-1828.3429.3428.0828.951.83%0.87%-2.50%2,790,00080,070,00075%28.700.47%28.74-0.22%28.78-0.92%29.69-0.63%1.25%
2019-11-1529.0629.5627.5028.43-2.57%-0.47%-4.86%4,037,500115,326,000102%28.56-1.48%28.81-0.30%29.04-1.63%29.880.07%1.61%
2019-11-1429.3029.5528.5029.18-0.24%0.64%-2.28%3,430,10099,448,00083%28.990.07%28.89-1.20%29.52-0.77%29.860.55%1.86%
2019-11-1329.0629.4528.4029.250.86%0.95%-1.52%2,076,10060,152,00051%28.970.78%29.24-1.77%29.75-1.26%29.701.45%1.88%
2019-11-1229.3829.6828.0629.00-1.66%0.87%-0.94%3,607,900103,730,00081%28.75-3.30%29.77-1.39%30.13-1.01%29.281.08%1.86%
2019-11-1130.2830.7528.9529.49-3.34%-0.81%1.83%4,808,200142,957,000114%29.73-3.59%30.19-1.80%30.44-0.65%28.961.98%1.79%
2019-11-0830.2331.5730.2330.511.43%-1.06%7.43%3,618,300111,580,00091%30.842.28%30.740.41%30.641.70%28.402.02%1.63%
2019-11-0730.0530.6529.9630.08-3.90%-0.23%8.06%3,506,900105,734,00088%30.15-3.23%30.62-0.34%30.131.59%27.841.87%1.47%
2019-11-0630.2232.4930.1831.303.57%0.46%14.55%4,197,400130,779,000109%31.162.37%30.723.00%29.663.87%27.332.33%1.35%
2019-11-0530.6731.1029.8830.22-0.56%-0.71%13.17%3,452,900105,093,00093%30.44-0.38%29.832.77%28.563.01%26.701.73%1.23%
2019-11-0429.8431.8629.5130.392.95%-0.53%15.78%5,062,800154,682,000145%30.555.90%29.025.75%27.724.78%26.252.99%1.12%
2019-11-0126.8429.5226.6029.529.99%2.32%15.82%5,929,900171,077,000175%28.857.33%27.455.48%26.464.15%25.492.64%0.85%
2019-10-3126.8927.4726.1926.84-0.78%-0.15%8.09%3,132,60084,205,00096%26.882.05%26.022.71%25.401.61%24.830.74%0.66%
2019-10-3024.6027.2524.5727.058.20%2.70%9.74%5,920,300155,941,000176%26.346.95%25.333.24%25.002.62%24.651.20%0.73%
2019-10-2924.2925.3023.8025.001.63%1.51%2.64%3,305,50081,408,00093%24.630.36%24.540.29%24.360.46%24.360.40%0.84%
2019-10-2824.9025.4723.6024.600.00%0.24%1.39%4,582,800112,463,000134%24.540.32%24.471.09%24.250.84%24.260.43%0.90%