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:
第一创业( 002797.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
2019-12-107.908.107.838.071.64%1.20%5.89%178,469,1001,423,191,000124%7.970.00%7.921.11%7.811.24%7.621.13%0.48%
2019-12-098.138.207.867.94-1.00%-0.43%5.36%211,494,6001,686,554,000153%7.971.75%7.841.60%7.721.61%7.541.22%0.37%
2019-12-067.718.047.698.023.75%2.34%7.72%243,758,7001,910,424,000185%7.841.52%7.712.19%7.601.85%7.450.96%0.27%
2019-12-057.497.977.457.734.04%0.13%4.83%264,694,3002,043,476,000203%7.724.40%7.552.83%7.462.40%7.371.13%0.20%
2019-12-047.357.467.337.430.13%0.47%1.89%103,958,300768,772,00087%7.401.41%7.340.81%7.280.69%7.290.06%0.08%
2019-12-037.167.437.127.422.77%1.76%1.81%117,866,600859,453,00096%7.29-0.60%7.280.53%7.230.38%7.29-0.11%0.07%
2019-12-027.407.487.217.220.42%-1.58%-1.04%133,532,300979,598,000104%7.342.00%7.241.30%7.210.18%7.300.07%0.06%
2019-11-297.087.287.067.191.27%-0.03%-1.39%102,399,100736,486,00073%7.190.76%7.150.00%7.19-1.18%7.290.17%0.09%
2019-11-287.137.237.077.10-0.28%-0.53%-2.46%71,697,700511,779,00050%7.140.56%7.15-0.78%7.28-0.27%7.280.08%0.10%
2019-11-277.097.167.017.12-0.56%0.31%-2.10%72,948,200517,818,00048%7.10-1.16%7.21-1.67%7.30-0.37%7.270.10%0.12%
2019-11-267.327.357.037.16-2.72%-0.29%-1.46%138,640,300995,582,00090%7.18-1.48%7.33-0.54%7.33-0.42%7.270.01%0.14%
2019-11-257.387.417.187.36-1.08%0.97%1.31%131,197,200956,236,00084%7.29-2.03%7.37-0.19%7.360.11%7.270.22%0.18%
2019-11-227.307.587.297.441.36%0.00%2.63%223,049,2001,659,387,000139%7.441.78%7.380.64%7.350.98%7.250.28%0.19%
2019-11-217.237.407.217.340.41%0.41%1.54%103,674,100757,834,00064%7.31-0.34%7.330.21%7.280.39%7.23-0.04%0.24%
2019-11-207.397.427.287.31-2.01%-0.34%1.08%127,142,700932,640,00077%7.34-0.18%7.320.84%7.250.53%7.23-0.04%0.32%
2019-11-197.357.467.237.460.54%1.52%3.11%178,440,7001,311,109,000103%7.350.82%7.260.93%7.210.49%7.24-0.22%0.42%
2019-11-186.997.436.967.426.00%1.81%2.33%234,286,7001,707,468,000123%7.293.23%7.191.27%7.180.56%7.250.35%0.65%
2019-11-157.107.196.967.00-2.10%-0.85%-3.13%115,244,600813,609,00061%7.06-1.04%7.10-0.69%7.14-0.70%7.230.28%0.69%
2019-11-147.127.257.027.150.28%0.22%-0.78%131,629,500938,981,00069%7.130.42%7.15-0.07%7.19-0.39%7.210.26%0.69%
2019-11-137.197.246.997.13-2.06%0.37%-0.79%134,257,700953,751,00072%7.10-1.27%7.16-0.86%7.22-0.54%7.190.29%0.65%
2019-11-127.137.337.017.282.54%1.18%1.59%183,761,0001,322,084,00098%7.200.60%7.22-0.43%7.25-0.69%7.170.41%0.63%
2019-11-116.967.356.887.100.71%-0.73%-0.52%213,898,4001,529,845,000116%7.15-2.07%7.25-0.88%7.300.17%7.140.34%0.59%
2019-11-087.537.607.017.05-3.82%-3.46%-0.89%206,514,3001,508,177,000111%7.30-0.12%7.31-0.53%7.290.96%7.110.82%0.61%
2019-11-077.277.407.247.33-0.14%0.25%3.90%146,063,5001,068,008,00084%7.31-0.12%7.350.92%7.220.87%7.060.69%0.52%
2019-11-067.307.457.197.34-0.68%0.26%4.75%210,779,6001,543,221,000128%7.32-0.89%7.281.58%7.161.26%7.011.01%0.44%
2019-11-057.017.607.017.396.18%0.04%6.53%333,930,3002,466,811,000225%7.395.44%7.173.97%7.072.73%6.942.06%0.34%
2019-11-046.957.126.916.96-0.57%-0.66%2.40%151,118,4001,058,712,000119%7.011.79%6.900.72%6.88-0.15%6.800.70%0.13%
2019-11-016.637.006.607.004.95%1.70%3.70%164,867,3001,134,856,000136%6.881.94%6.850.12%6.890.76%6.750.37%0.05%
2019-10-316.836.896.666.67-2.77%-1.21%-0.82%97,334,900657,204,00083%6.75-1.72%6.84-1.16%6.840.43%6.73-0.21%0.03%
2019-10-306.737.036.696.860.00%-0.15%1.80%162,567,2001,116,864,000137%6.870.10%6.921.02%6.810.90%6.740.09%0.07%