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
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%
2019-12-0622.4522.6022.2122.500.45%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%
2019-12-0522.3922.6822.1322.400.36%0.11%-5.27%2,065,00046,206,00042%22.38-0.02%22.48-1.07%22.82-1.76%23.65-0.46%-0.26%
2019-12-0422.7822.8822.0522.32-1.67%-0.27%-6.04%2,880,70064,470,00057%22.38-1.06%22.72-1.27%23.23-1.03%23.76-0.63%-0.24%
2019-12-0323.1423.1422.2322.70-1.13%0.36%-5.04%3,395,20076,796,00065%22.62-1.95%23.01-2.21%23.47-1.52%23.91-0.75%-0.17%
2019-12-0222.7423.5422.7022.960.53%-0.47%-4.68%3,773,00087,038,00070%23.07-0.85%23.53-0.59%23.83-0.58%24.09-0.19%-0.07%
2019-11-2923.8924.2022.6322.84-4.40%-1.83%-5.35%4,315,200100,397,00080%23.27-2.87%23.67-1.65%23.97-0.60%24.13-0.19%-0.03%
2019-11-2822.8224.7922.6023.893.91%-0.27%-1.19%6,803,200162,966,000132%23.951.28%24.07-0.28%24.11-0.27%24.18-0.13%0.10%
2019-11-2726.0826.0822.9122.99-9.67%-2.79%-5.03%10,879,700257,320,000225%23.65-5.89%24.13-2.11%24.18-1.49%24.21-0.53%0.19%
2019-11-2624.1525.5124.0525.454.91%1.27%4.57%4,914,800123,521,000126%25.133.71%24.651.55%24.540.30%24.340.45%0.38%
2019-11-2524.0524.6723.5824.261.13%0.11%0.12%3,257,20078,932,00082%24.23-0.43%24.28-0.45%24.470.44%24.23-0.13%0.44%
2019-11-2224.2824.8223.8423.99-1.48%-1.43%-1.12%3,168,80077,119,00077%24.340.31%24.39-0.70%24.360.43%24.26-0.07%0.58%
2019-11-2124.5324.5723.8024.35-1.62%0.36%0.29%4,214,200102,246,000103%24.26-1.12%24.560.63%24.260.06%24.28-0.20%0.67%
2019-11-2024.870.000.0024.75-0.84%0.87%1.73%4,371,600107,268,000106%24.54-1.04%24.400.96%24.250.47%24.330.04%0.83%
2019-11-1923.7525.2723.7524.964.79%0.67%2.64%5,548,100137,565,000139%24.804.64%24.171.36%24.130.70%24.320.25%0.94%
2019-11-1823.4224.1823.0823.822.01%0.53%-1.81%3,928,30093,080,00094%23.70-0.24%23.85-0.44%23.97-0.77%24.260.24%1.10%
2019-11-1524.3524.3523.3523.35-3.47%-1.69%-3.52%3,819,80090,725,00084%23.75-1.68%23.95-0.77%24.15-0.62%24.201.06%1.33%
2019-11-1424.3024.9623.6524.190.92%0.14%1.01%3,076,00074,306,00064%24.160.72%24.14-0.56%24.30-0.45%23.950.83%1.37%
2019-11-1323.9124.3023.2923.97-1.96%-0.06%0.93%3,803,90091,238,00078%23.99-1.13%24.27-0.70%24.41-0.37%23.751.39%1.36%
2019-11-1223.6724.7723.6724.450.62%0.79%4.38%4,124,300100,049,00080%24.26-1.02%24.44-0.61%24.50-0.02%23.430.95%1.36%
2019-11-1124.4625.1623.9024.30-0.45%-0.85%4.72%4,780,200117,156,00098%24.51-0.36%24.590.02%24.511.11%23.201.31%1.21%
2019-11-0824.8524.9224.3024.41-1.33%-0.76%6.58%2,913,30071,657,00063%24.60-0.30%24.590.40%24.242.19%22.900.79%0.93%
2019-11-0724.4925.1824.1524.741.39%0.28%8.87%4,874,900120,272,000111%24.670.84%24.491.81%23.721.91%22.721.40%0.77%
2019-11-0624.5324.9024.1024.40-0.73%-0.27%8.88%3,628,70088,778,00089%24.470.47%24.062.95%23.282.30%22.411.14%0.56%
2019-11-0523.3025.1823.3024.584.15%0.94%10.94%5,762,500140,328,000150%24.353.04%23.372.82%22.752.37%22.161.89%0.48%
2019-11-0423.3824.1423.0323.602.48%-0.14%8.53%7,583,200179,217,000218%23.635.89%22.733.65%22.233.15%21.752.52%0.31%
2019-11-0121.5823.4321.1723.038.12%3.19%8.57%7,367,600164,435,000236%22.322.34%21.932.29%21.551.95%21.211.52%0.07%
2019-10-3121.8022.4521.1721.30-2.29%-2.33%1.94%4,218,20091,989,000163%21.810.91%21.431.98%21.141.46%20.900.73%-0.06%
2019-10-3021.0322.2021.0321.807.50%0.87%5.09%7,641,200165,137,000321%21.616.68%21.024.42%20.833.62%20.741.38%-0.09%
2019-10-2920.0020.4819.8020.280.00%0.11%-0.89%2,487,60050,394,000128%20.261.14%20.130.60%20.100.08%20.46-0.62%-0.20%