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
2020-07-0913.1113.3613.0913.290.83%0.54%4.54%8,213,900108,574,000177%13.220.84%13.141.25%12.961.24%12.710.91%0.40%
2020-07-0813.0113.2412.8613.181.00%0.55%4.61%5,681,40074,474,000138%13.110.32%12.971.35%12.801.07%12.600.60%0.34%
2020-07-0712.9913.2612.7313.051.08%-0.12%4.20%7,382,30096,455,000183%13.072.39%12.801.97%12.661.65%12.521.00%0.35%
2020-07-0612.6012.9312.5212.913.12%1.17%4.11%6,780,50086,526,000178%12.762.45%12.551.61%12.461.67%12.400.68%0.29%
2020-07-0312.3812.6412.2812.521.46%0.51%1.66%4,889,20060,902,000143%12.461.37%12.361.02%12.250.62%12.320.30%0.23%
2020-07-0212.2012.3912.1112.340.98%0.42%0.50%3,498,90042,993,000105%12.290.09%12.230.93%12.18-0.21%12.280.15%0.20%
2020-07-0112.0812.5012.0812.221.16%-0.46%-0.33%3,375,20041,437,000100%12.281.83%12.120.22%12.20-0.76%12.260.20%0.19%
2020-06-3011.9712.1411.9712.081.43%0.20%-1.28%2,073,30024,995,00062%12.060.77%12.09-0.98%12.30-0.29%12.240.09%0.17%
2020-06-2912.0712.1811.8511.91-2.22%-0.45%-2.58%2,687,20032,149,00078%11.96-2.02%12.21-1.71%12.33-0.32%12.23-0.04%0.17%
2020-06-2412.4912.4912.1012.18-2.40%-0.25%-0.42%3,445,70042,077,00097%12.21-1.92%12.42-0.21%12.370.09%12.230.15%0.20%
2020-06-2312.5312.5712.3512.48-0.48%0.24%2.19%2,785,30034,677,00080%12.45-0.84%12.450.36%12.360.50%12.210.30%0.20%
2020-06-2212.3012.7312.2112.541.37%-0.13%2.98%4,949,30062,142,000150%12.561.81%12.401.28%12.301.01%12.180.68%0.16%
2020-06-1912.1812.5012.1212.371.73%0.30%2.27%4,525,60055,814,000147%12.331.02%12.250.70%12.180.70%12.100.42%0.10%
2020-06-1812.3012.3012.1412.16-0.65%-0.39%0.95%2,178,60026,596,00074%12.210.40%12.160.49%12.090.08%12.050.03%0.07%
2020-06-1712.2012.3012.0212.240.33%0.67%1.65%3,516,30042,756,000118%12.160.16%12.100.49%12.080.22%12.040.08%0.07%
2020-06-1611.8912.2711.8912.202.87%0.49%1.40%4,218,90051,219,000147%12.141.53%12.040.11%12.060.39%12.030.05%0.00%
2020-06-1511.9012.1211.8511.86-1.17%-0.81%-1.38%2,417,40028,906,00085%11.96-0.17%12.03-0.15%12.010.13%12.03-0.04%-0.01%
2020-06-1211.8412.0811.8312.00-1.80%0.19%-0.26%2,862,90034,288,00099%11.98-1.09%12.050.12%12.000.03%12.030.06%-0.04%
2020-06-1112.0012.5011.8512.222.17%0.92%1.63%4,314,10052,240,000155%12.110.63%12.040.84%11.990.08%12.020.32%-0.08%
2020-06-1011.8712.1911.8011.960.93%-0.61%-0.22%3,618,20043,539,000142%12.031.89%11.940.37%11.98-0.06%11.990.07%-0.11%
2020-06-0911.7911.8611.7211.850.51%0.34%-1.07%1,384,50016,351,00057%11.81-0.34%11.89-0.84%11.99-0.42%11.98-0.04%-0.11%
2020-06-0811.9712.0411.7911.79-1.17%-0.51%-1.61%2,149,90025,477,00087%11.85-0.92%11.99-0.58%12.04-0.21%11.980.05%-0.11%
2020-06-0512.1112.1411.8311.93-1.73%-0.25%-0.39%2,860,00034,206,000119%11.96-1.45%12.06-0.48%12.070.08%11.980.17%-0.15%
2020-06-0412.0512.2912.0012.140.83%0.03%1.53%2,729,40033,123,000120%12.140.29%12.120.33%12.060.57%11.96-0.04%-0.31%
2020-06-0312.2412.2412.0212.04-0.50%-0.50%0.65%2,277,00027,555,00096%12.10-0.15%12.080.51%11.990.20%11.96-0.54%-0.34%
2020-06-0212.1412.2412.0012.100.25%-0.16%0.61%3,367,30040,809,000128%12.120.79%12.021.08%11.970.45%12.03-0.10%-0.25%
2020-06-0111.8112.1411.8112.072.55%0.38%0.26%3,213,90038,643,000125%12.021.53%11.890.46%11.910.62%12.04-0.32%-0.21%
2020-05-2911.7411.9411.7311.770.26%-0.62%-2.54%1,985,40023,513,00072%11.841.10%11.84-0.30%11.840.19%12.08-0.36%-0.14%
2020-05-2811.8711.9611.6011.74-1.01%0.22%-3.14%1,872,50021,934,00056%11.71-2.10%11.87-0.06%11.82-0.96%12.120.04%-0.08%
2020-05-2711.9812.1511.8511.860.00%-0.88%-2.10%1,702,40020,370,00051%11.970.26%11.880.63%11.93-1.24%12.120.04%-0.09%