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:
江阴银行( 002807.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
2019-12-064.444.464.394.43-0.23%0.23%1.47%5,791,20025,599,00099%4.420.32%4.400.41%4.380.37%4.370.14%-0.05%
2019-12-054.404.444.374.441.14%0.77%1.83%8,502,80037,460,000145%4.410.71%4.380.60%4.370.44%4.360.21%-0.11%
2019-12-044.354.394.354.390.69%0.34%0.90%6,619,60028,962,000122%4.380.60%4.360.37%4.350.14%4.350.02%-0.18%
2019-12-034.334.374.334.360.23%0.25%0.23%4,791,00020,838,00090%4.350.21%4.340.16%4.34-0.12%4.35-0.09%-0.23%
2019-12-024.344.354.324.350.23%0.23%-0.09%6,217,10026,980,000114%4.340.21%4.33-0.12%4.35-0.12%4.35-0.07%-0.25%
2019-11-294.324.364.304.340.46%0.21%-0.39%4,907,90021,255,00090%4.330.07%4.34-0.30%4.35-0.07%4.36-0.09%-0.26%
2019-11-284.344.364.314.32-0.69%-0.18%-0.94%6,110,30026,446,000108%4.33-0.71%4.35-0.30%4.35-0.12%4.36-0.18%-0.25%
2019-11-274.364.384.344.35-0.46%-0.21%-0.43%4,525,60019,728,00080%4.36-0.30%4.360.09%4.36-0.05%4.37-0.09%-0.23%
2019-11-264.384.394.354.37-0.23%-0.05%-0.07%4,821,70021,080,00084%4.370.25%4.360.14%4.36-0.07%4.37-0.11%-0.23%
2019-11-254.334.384.334.380.92%0.44%0.05%6,522,80028,445,000108%4.360.25%4.35-0.05%4.36-0.05%4.38-0.18%-0.23%
2019-11-224.344.394.324.34-0.23%-0.23%-1.05%5,886,40025,605,00092%4.350.05%4.36-0.30%4.37-0.09%4.39-0.54%-0.24%
2019-11-214.344.374.334.350.00%0.05%-1.36%3,866,30016,809,00055%4.35-0.48%4.37-0.11%4.37-0.21%4.41-0.47%-0.20%
2019-11-204.404.404.354.35-1.14%-0.43%-1.83%5,549,80024,249,00073%4.37-0.32%4.370.00%4.38-0.14%4.43-0.41%-0.20%
2019-11-194.374.404.354.400.46%0.39%-1.10%5,743,00025,172,00070%4.380.30%4.37-0.11%4.38-0.18%4.45-0.31%-0.15%
2019-11-184.334.404.334.380.46%0.23%-1.86%6,081,40026,575,00066%4.370.02%4.38-0.23%4.39-0.23%4.46-0.16%-0.12%
2019-11-154.384.414.344.36-0.91%-0.21%-2.46%6,728,20029,396,00068%4.37-0.66%4.39-0.41%4.40-0.83%4.47-0.02%-0.10%
2019-11-144.414.424.374.400.00%0.05%-1.59%6,187,40027,211,00058%4.40-0.11%4.41-0.11%4.44-0.63%4.470.05%-0.11%
2019-11-134.424.434.394.40-0.68%-0.07%-1.54%5,572,80024,539,00049%4.40-0.29%4.41-0.97%4.47-0.49%4.47-0.09%-0.14%
2019-11-124.404.444.384.430.91%0.32%-0.96%7,469,80032,988,00063%4.420.05%4.46-0.80%4.49-0.31%4.47-0.18%-0.16%
2019-11-114.474.474.384.39-2.23%-0.54%-2.03%10,261,10045,295,00081%4.41-2.35%4.49-0.86%4.50-0.18%4.48-0.27%-0.17%
2019-11-084.564.584.484.49-1.32%-0.66%-0.07%10,875,30049,151,00083%4.52-0.46%4.530.16%4.510.42%4.49-0.16%-0.20%
2019-11-074.534.574.504.550.89%0.20%1.11%9,763,10044,331,00072%4.540.24%4.520.47%4.490.49%4.50-0.42%-0.17%
2019-11-064.514.574.504.51-0.22%-0.44%-0.20%11,517,50052,180,00075%4.530.53%4.500.72%4.470.20%4.520.07%-0.09%
2019-11-054.454.554.454.521.57%0.31%0.09%14,688,50066,188,00095%4.510.78%4.470.70%4.460.00%4.520.02%-0.08%
2019-11-044.444.504.444.450.00%-0.47%-1.44%12,778,50057,134,00087%4.470.83%4.44-0.05%4.46-0.36%4.520.02%-0.07%
2019-11-014.384.484.374.451.14%0.36%-1.42%15,173,00067,278,000106%4.430.48%4.44-0.63%4.48-0.67%4.51-0.16%-0.06%
2019-10-314.464.474.384.40-1.35%-0.29%-2.68%12,582,40055,525,00091%4.41-1.52%4.47-0.91%4.51-1.10%4.52-0.27%-0.04%
2019-10-304.484.514.454.46-0.45%-0.47%-1.61%11,547,70051,745,00086%4.48-0.62%4.51-0.64%4.56-0.04%4.53-0.29%0.01%
2019-10-294.544.544.474.48-1.10%-0.64%-1.45%14,390,30064,882,000104%4.51-0.49%4.54-0.96%4.56-0.04%4.55-0.26%0.08%
2019-10-284.584.584.514.530.00%-0.02%-0.61%17,310,10078,433,000123%4.53-0.94%4.580.04%4.560.20%4.56-0.55%0.15%