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:
帝欧家居( 002798.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
2020-08-1238.4539.1036.2336.97-5.37%-0.77%-7.43%4,217,900157,142,00082%37.26-7.52%39.93-0.98%39.92-1.20%39.94-0.53%-0.01%
2020-08-1141.9242.8838.8839.07-6.84%-3.02%-2.69%8,705,900350,720,000182%40.29-1.34%40.33-0.14%40.400.01%40.150.62%0.08%
2020-08-1038.3342.3538.3341.946.94%2.72%5.11%9,098,500371,490,000210%40.833.18%40.380.50%40.400.77%39.901.83%0.06%
2020-08-0740.0541.6338.3039.22-3.02%-0.89%0.09%5,608,500221,942,000133%39.57-2.47%40.18-0.69%40.09-0.15%39.180.08%-0.14%
2020-08-0641.0141.2040.0040.44-1.53%-0.33%3.29%2,488,100100,952,00059%40.57-0.24%40.460.58%40.150.44%39.15-0.72%-0.06%
2020-08-0539.5041.4938.8241.072.50%0.98%4.15%5,024,700204,364,00095%40.671.73%40.231.25%39.970.73%39.43-0.50%0.18%
2020-08-0440.3240.8039.2440.070.33%0.23%1.11%2,724,500108,923,00051%39.980.35%39.730.29%39.691.09%39.63-0.76%0.41%
2020-08-0339.6040.9038.6039.942.86%0.25%0.02%3,958,200157,696,00071%39.841.51%39.620.18%39.262.25%39.93-0.95%0.65%
2020-07-3139.1940.2338.6038.83-1.42%-1.07%-3.68%2,254,40088,480,00037%39.25-0.91%39.551.19%38.39-0.39%40.320.37%0.96%
2020-07-3039.5040.4538.7339.39-0.91%-0.56%-1.94%3,785,000149,925,00059%39.61-0.10%39.082.85%38.55-1.61%40.170.45%1.00%
2020-07-2938.9540.6538.0139.752.50%0.25%-0.60%4,259,200168,882,00065%39.653.80%38.00-0.23%39.17-1.09%39.990.33%1.04%
2020-07-2836.8739.2936.8138.784.00%1.52%-2.70%4,995,900190,845,00071%38.203.50%38.09-3.04%39.60-1.72%39.860.43%1.12%
2020-07-2738.4838.8536.0837.29-4.38%1.04%-6.04%7,366,800271,894,000100%36.91-6.10%39.28-3.57%40.30-2.93%39.69-0.11%1.15%
2020-07-2440.5040.5038.0039.00-7.14%-0.78%-1.84%6,626,800260,474,00096%39.31-3.07%40.73-2.45%41.510.29%39.730.90%1.27%
2020-07-2343.0043.1139.0942.00-3.29%3.57%6.66%13,544,200549,247,000201%40.55-7.73%41.75-3.39%41.390.80%39.381.60%1.27%
2020-07-2244.0045.1342.9543.43-1.74%-1.18%12.06%3,686,000161,989,00068%43.950.79%43.224.14%41.072.27%38.761.79%1.16%
2020-07-2143.7044.4242.4044.20-0.52%1.37%16.09%4,430,500193,183,00080%43.602.17%41.503.86%40.162.91%38.071.67%1.00%
2020-07-2040.5944.4440.4944.439.98%4.11%18.65%8,072,500344,511,000137%42.6811.18%39.964.70%39.023.58%37.452.14%0.88%
2020-07-1736.8140.5035.7040.409.72%5.25%10.20%6,038,400231,788,00096%38.391.76%38.161.39%37.671.24%36.660.83%0.75%
2020-07-1638.0038.8835.8236.82-4.26%-2.39%1.26%5,577,400210,392,00086%37.72-1.61%37.640.53%37.211.13%36.360.77%0.73%
2020-07-1538.4439.2437.4038.460.23%0.31%6.59%6,236,400239,106,00093%38.343.82%37.441.87%36.801.79%36.081.19%0.77%
2020-07-1436.9838.5435.7038.373.06%3.90%7.61%6,770,100250,016,00097%36.93-0.55%36.761.34%36.150.62%35.660.71%0.72%
2020-07-1335.8038.0035.7337.235.23%0.26%5.15%6,825,800253,453,000104%37.132.33%36.272.07%35.930.57%35.411.07%0.68%
2020-07-1035.0137.6334.6635.380.68%-2.49%0.99%7,953,600288,594,000125%36.293.41%35.540.50%35.730.63%35.030.95%0.53%
2020-07-0934.9835.6034.6135.140.63%0.15%1.27%5,072,200177,968,00082%35.090.39%35.36-0.88%35.510.12%34.700.48%0.35%
2020-07-0835.3635.6034.5034.92-2.16%-0.09%1.12%6,311,800220,601,000101%34.95-2.55%35.67-0.25%35.460.62%34.530.22%0.27%
2020-07-0736.5036.5035.4235.69-1.76%-0.49%3.57%7,847,300281,459,000134%35.87-0.67%35.760.85%35.241.01%34.460.44%0.22%
2020-07-0636.0536.8035.3536.330.86%0.61%5.89%6,944,500250,766,000128%36.112.30%35.461.92%34.891.78%34.310.80%0.14%
2020-07-0335.0036.2633.9936.023.36%2.04%5.83%7,010,100247,458,000135%35.300.53%34.791.35%34.281.46%34.040.70%0.01%
2020-07-0234.6135.9534.1034.850.00%-0.75%3.11%9,701,700340,678,000202%35.123.53%34.333.25%33.792.01%33.801.09%-0.15%