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:
丰元股份( 002805.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
2019-12-0611.3011.4711.2811.390.71%-0.07%-2.37%1,875,90021,382,00061%11.400.84%11.36-0.88%11.59-0.64%11.67-0.08%-0.87%
2019-12-0511.3311.4011.2611.31-0.09%0.06%-3.13%1,604,10018,131,00050%11.30-0.62%11.46-1.60%11.66-0.37%11.680.10%-0.95%
2019-12-0411.4111.5511.2311.32-2.25%-0.47%-2.95%3,100,20035,259,00084%11.37-1.99%11.65-0.99%11.70-0.64%11.66-1.39%-1.09%
2019-12-0311.7911.9011.4711.58-2.69%-0.21%-2.10%3,818,10044,307,00091%11.60-2.06%11.77-0.45%11.78-0.22%11.83-1.48%-1.07%
2019-12-0211.8412.0011.7211.900.51%0.44%-0.88%5,247,60062,171,000117%11.850.36%11.820.10%11.800.39%12.01-0.76%-0.96%
2019-11-2911.7811.9811.6111.840.68%0.30%-2.13%4,776,60056,386,000107%11.810.25%11.810.27%11.760.50%12.10-0.66%-0.90%
2019-11-2811.8311.9411.6611.76-0.34%-0.14%-3.43%2,005,80023,620,00044%11.78-0.42%11.780.44%11.700.66%12.18-1.04%-0.85%
2019-11-2711.5812.0011.5811.801.03%-0.22%-4.11%3,724,90044,050,00075%11.831.10%11.721.02%11.62-2.11%12.31-1.84%-0.75%
2019-11-2611.6011.8311.5011.681.13%-0.15%-6.84%2,472,10028,916,00043%11.701.78%11.610.62%11.87-2.27%12.54-1.15%-0.53%
2019-11-2511.5011.5811.3311.550.00%0.50%-8.93%1,349,10015,504,00020%11.49-0.76%11.53-3.29%12.15-0.95%12.68-0.39%-0.39%
2019-11-2211.5111.7211.4611.55-1.87%-0.26%-9.29%2,852,50033,033,00041%11.580.50%11.93-2.76%12.27-0.85%12.73-0.85%-0.34%
2019-11-2111.7411.9311.2911.77-1.51%2.14%-8.35%6,619,70076,276,00090%11.52-6.85%12.26-2.78%12.37-2.51%12.84-1.34%-0.23%
2019-11-2012.780.000.0011.95-6.05%-3.40%-8.19%8,236,700101,891,000119%12.37-3.69%12.61-0.85%12.69-2.33%13.02-1.16%-0.07%
2019-11-1912.8813.1912.6312.72-1.24%-0.97%-3.41%6,937,80089,107,000100%12.841.12%12.72-0.53%12.99-0.79%13.17-0.38%0.14%
2019-11-1812.5412.9512.2212.882.63%1.40%-2.56%4,565,80057,997,00062%12.701.19%12.79-2.43%13.09-0.39%13.22-0.14%0.25%
2019-11-1512.7112.8512.3412.55-2.79%-0.02%-5.19%4,433,90055,657,00057%12.55-3.60%13.11-1.17%13.15-0.88%13.24-0.21%0.28%
2019-11-1413.1113.3312.6812.91-2.79%-0.86%-2.68%6,293,50081,951,00086%13.02-3.05%13.26-0.25%13.26-0.30%13.27-0.06%0.32%
2019-11-1313.4613.6413.2513.28-1.56%-1.12%0.05%9,286,500124,731,000139%13.431.31%13.300.29%13.30-0.17%13.270.36%0.34%
2019-11-1213.1013.4912.9813.492.98%1.75%2.00%9,177,100121,671,000149%13.261.44%13.260.05%13.32-0.09%13.230.28%0.31%
2019-11-1113.3113.3112.8213.10-2.17%0.23%-0.67%4,025,60052,613,00071%13.07-2.38%13.25-1.07%13.340.18%13.190.09%0.28%
2019-11-0813.3713.5813.2313.390.07%0.01%1.62%5,832,10078,078,000109%13.391.10%13.400.22%13.310.33%13.180.29%0.27%
2019-11-0713.2513.5113.0113.380.07%1.03%1.84%6,534,60086,539,000130%13.24-1.85%13.370.39%13.270.18%13.140.27%0.24%
2019-11-0613.4213.8013.2313.37-0.22%-0.91%2.04%10,542,300142,250,000233%13.491.41%13.311.20%13.241.22%13.100.92%0.18%
2019-11-0513.2613.4713.0413.401.21%0.71%3.21%9,296,100123,681,000244%13.311.65%13.161.24%13.081.36%12.980.68%0.07%
2019-11-0412.7813.2612.7413.243.04%1.15%2.67%8,172,300106,970,000243%13.092.72%12.991.40%12.911.04%12.900.19%0.02%
2019-11-0112.9412.9412.5112.85-0.16%0.85%-0.17%2,063,00026,286,00055%12.74-1.20%12.820.25%12.78-0.11%12.870.20%0.02%
2019-10-3112.9213.0812.7212.87-0.16%-0.21%0.19%2,602,50033,564,00067%12.900.80%12.780.26%12.790.14%12.850.14%-0.07%
2019-10-3012.7412.9412.6212.890.94%0.74%0.48%3,142,90040,212,00083%12.800.89%12.75-0.03%12.77-0.20%12.830.04%-0.11%
2019-10-2912.7812.8912.4712.77-0.08%0.69%-0.41%3,249,40041,209,00090%12.68-0.76%12.75-0.38%12.80-0.64%12.820.01%-0.19%
2019-10-2812.7012.9312.6212.780.00%0.01%-0.33%2,663,80034,042,00076%12.78-0.42%12.80-0.38%12.88-0.39%12.82-0.06%-0.22%