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
2020-01-1724.3525.5824.1825.324.15%1.18%1.81%2,857,50071,505,000106%25.022.46%24.740.54%24.890.10%24.87-0.14%0.29%
2020-01-1624.6524.8424.1224.31-0.61%-0.46%-2.39%1,368,40033,420,00049%24.42-0.44%24.60-1.25%24.86-0.12%24.91-0.28%0.40%
2020-01-1524.5024.7724.2024.460.04%-0.29%-2.07%1,890,20046,371,00063%24.53-0.70%24.92-0.36%24.89-0.04%24.98-0.08%0.54%
2020-01-1425.5125.6424.2424.45-3.93%-1.03%-2.19%3,805,60094,016,000126%24.71-2.77%25.01-0.29%24.90-0.37%25.000.03%0.63%
2020-01-1324.8425.6824.8125.452.46%0.17%1.84%3,109,70079,010,000110%25.411.85%25.081.18%25.000.57%24.990.49%0.71%
2020-01-1024.9925.1524.7024.840.16%-0.42%-0.12%1,598,20039,869,00056%24.950.63%24.79-0.26%24.86-0.33%24.870.40%0.73%
2020-01-0924.8724.9524.3824.800.73%0.04%0.12%2,753,80068,263,00092%24.790.42%24.85-0.03%24.94-0.42%24.770.39%0.74%
2020-01-0824.9225.1824.3324.62-1.32%-0.26%-0.23%2,546,20062,854,00087%24.69-1.47%24.86-0.74%25.04-0.14%24.680.49%0.72%
2020-01-0724.8525.3224.7824.950.56%-0.42%1.60%2,932,70073,476,000101%25.050.91%25.05-0.33%25.080.38%24.560.66%0.69%
2020-01-0625.1925.1924.4324.81-1.47%-0.07%1.70%4,101,100101,816,000135%24.83-2.08%25.13-0.31%24.980.41%24.400.91%0.68%
2020-01-0325.5225.5825.1325.18-0.71%-0.69%4.15%2,789,30070,724,00092%25.360.23%25.211.06%24.881.16%24.181.02%0.64%
2020-01-0224.9825.5924.8125.361.24%0.25%5.97%3,580,00090,560,000117%25.301.60%24.941.64%24.601.54%23.931.08%0.56%
2019-12-3124.6025.2524.5725.051.83%0.61%5.80%2,422,80060,320,00081%24.901.58%24.541.29%24.231.17%23.680.82%0.47%
2019-12-3024.1924.8723.9824.602.12%0.37%4.75%2,721,50066,700,00089%24.511.00%24.221.27%23.950.66%23.480.82%0.39%
2019-12-2723.9224.6023.9024.09-0.04%-0.73%3.43%2,935,40071,229,00092%24.271.43%23.921.22%23.790.89%23.290.67%0.28%
2019-12-2623.4224.2323.3024.103.08%0.74%4.17%2,967,10070,983,00092%23.922.24%23.630.15%23.580.86%23.140.56%0.16%
2019-12-2523.5523.7923.1023.38-0.72%-0.09%1.62%1,963,20045,938,00061%23.40-0.40%23.600.30%23.380.41%23.010.19%-0.01%
2019-12-2423.6023.9223.2323.55-0.76%0.24%2.55%2,943,10069,143,00093%23.49-1.10%23.530.75%23.280.61%22.960.21%-0.11%
2019-12-2323.4824.4223.1523.730.76%-0.11%3.55%4,397,700104,466,000142%23.761.78%23.351.38%23.141.19%22.920.54%-0.22%
2019-12-2022.9823.7322.8023.552.04%0.90%3.33%4,879,500113,887,000159%23.342.17%23.031.32%22.870.93%22.790.53%-0.32%
2019-12-1922.8023.1522.5023.081.23%1.03%1.80%3,431,50078,390,000121%22.840.72%22.730.40%22.660.44%22.670.19%-0.42%
2019-12-1822.7022.8622.5022.800.18%0.52%0.76%2,435,30055,234,00090%22.680.15%22.640.22%22.560.02%22.630.14%-0.48%
2019-12-1722.6122.9022.3622.760.89%0.49%0.72%3,106,90070,364,000113%22.650.16%22.590.42%22.56-0.28%22.600.01%-0.56%
2019-12-1622.8022.9522.3522.56-0.79%-0.23%-0.15%4,073,30092,108,000147%22.610.50%22.500.07%22.62-0.30%22.60-0.28%-0.64%
2019-12-1322.1922.7822.1922.743.13%1.07%0.36%2,914,10065,566,000105%22.501.04%22.48-0.85%22.69-0.02%22.66-0.47%-0.63%
2019-12-1222.4722.6222.0522.05-2.52%-0.98%-3.14%2,088,00046,498,00070%22.27-1.82%22.67-0.80%22.69-0.08%22.77-1.18%-0.60%
2019-12-1122.9823.1322.5022.62-1.57%-0.27%-1.81%1,939,40043,987,00056%22.68-1.24%22.860.24%22.710.30%23.04-0.75%-0.49%
2019-12-1022.8823.3022.7022.980.26%0.06%-0.99%2,817,10064,698,00065%22.970.46%22.800.78%22.640.32%23.21-0.97%-0.47%
2019-12-0922.5023.2222.2322.921.87%0.26%-2.21%3,731,70085,312,00081%22.861.98%22.621.05%22.57-0.25%23.44-0.45%-0.33%
2019-12-0622.4522.6022.2122.500.00%0.37%-4.44%1,826,10040,935,00039%22.420.18%22.39-0.39%22.63-0.84%23.55-0.43%-0.30%