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:
红墙股份( 002809.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
2019-09-1216.8917.0316.7716.930.24%0.17%1.58%772,20013,051,00070%16.90-0.33%16.970.16%16.890.27%16.670.27%0.08%
2019-09-1117.0717.0816.8516.89-0.94%-0.40%1.61%1,138,50019,305,000104%16.96-0.34%16.940.44%16.840.43%16.620.44%0.04%
2019-09-1016.9517.0816.9117.050.65%0.21%3.03%1,204,70020,498,000112%17.020.93%16.860.66%16.770.67%16.550.40%-0.01%
2019-09-0916.7316.9416.7116.941.62%0.49%2.77%1,409,50023,761,000135%16.861.10%16.750.62%16.660.74%16.480.42%-0.04%
2019-09-0616.7316.8216.6116.67-0.30%-0.02%1.56%917,20015,293,00093%16.67-0.20%16.650.44%16.540.47%16.410.05%-0.10%
2019-09-0516.5716.7916.5716.721.09%0.07%1.91%1,560,60026,075,000161%16.711.01%16.581.03%16.460.73%16.410.29%-0.23%
2019-09-0416.5016.7016.3916.540.12%-0.01%1.11%1,013,50016,764,000108%16.540.66%16.410.63%16.340.41%16.36-0.06%-0.30%
2019-09-0316.4016.5216.3216.521.16%0.54%0.93%1,136,10018,668,000120%16.431.13%16.310.51%16.270.13%16.37-0.41%-0.27%
2019-09-0216.1716.3516.0916.331.55%0.50%-0.63%995,70016,179,000100%16.250.14%16.220.06%16.25-0.03%16.43-0.42%-0.18%
2019-08-3016.2616.3916.0316.08-0.56%-0.91%-2.56%1,035,00016,795,00099%16.230.28%16.21-0.30%16.26-0.48%16.50-0.24%-0.13%
2019-08-2916.1816.2516.1216.17-0.06%-0.07%-2.25%657,00010,631,00063%16.18-0.25%16.26-0.14%16.33-0.28%16.54-0.06%-0.09%
2019-08-2816.4816.4816.0916.18-1.10%-0.25%-2.25%1,064,80017,272,00093%16.22-0.98%16.29-0.85%16.38-0.57%16.55-0.10%-0.08%
2019-08-2716.2416.5016.2416.360.74%-0.13%-1.26%813,00013,318,00071%16.380.68%16.42-0.10%16.47-0.74%16.570.11%-0.08%
2019-08-2616.1116.3816.1116.24-2.11%-0.18%-1.88%738,00012,007,00061%16.27-2.00%16.44-0.63%16.59-0.54%16.55-0.19%-0.09%
2019-08-2316.4516.7916.4516.590.85%-0.07%0.05%842,50013,987,00060%16.601.05%16.54-0.67%16.68-0.02%16.58-1.27%-0.07%
2019-08-2216.5016.5516.3116.45-0.42%0.12%-2.05%1,109,80018,234,00058%16.43-1.14%16.66-0.69%16.690.08%16.80-0.37%0.22%
2019-08-2116.7616.7616.5116.52-1.43%-0.60%-2.00%1,040,50017,293,00048%16.62-1.33%16.77-0.04%16.670.23%16.860.24%0.39%
2019-08-2016.8316.9916.7216.76-0.83%-0.50%-0.34%1,531,80025,801,00066%16.840.23%16.780.93%16.640.71%16.820.47%0.41%
2019-08-1916.5516.9516.5516.902.42%0.56%0.97%1,383,50023,251,00058%16.811.02%16.620.81%16.520.07%16.740.13%0.36%
2019-08-1616.6116.8016.4616.50-1.08%-0.82%-1.29%961,00015,987,00041%16.641.01%16.490.59%16.51-2.01%16.720.12%0.35%
2019-08-1515.8616.9415.8216.682.33%1.28%-0.10%1,689,20027,819,00072%16.470.43%16.39-0.62%16.85-0.56%16.700.01%0.31%
2019-08-1416.4116.5316.2716.300.25%-0.60%-2.37%1,133,00018,579,00049%16.400.63%16.50-2.75%16.940.29%16.70-0.02%0.28%
2019-08-1316.4016.4616.2016.26-1.63%-0.22%-2.62%1,324,40021,582,00059%16.30-1.99%16.96-0.59%16.890.42%16.70-0.05%0.23%
2019-08-1216.9317.0316.4116.53-4.01%-0.58%-1.05%2,912,10048,416,000137%16.63-3.86%17.060.24%16.82-0.03%16.710.08%0.15%
2019-08-0917.4818.1416.9217.22-1.37%-0.42%3.16%5,621,50097,214,000308%17.291.41%17.022.64%16.831.90%16.691.62%0.01%
2019-08-0816.6517.4716.4517.464.86%2.39%6.29%3,592,10061,257,000269%17.053.77%16.582.09%16.511.71%16.431.34%-0.19%
2019-08-0716.0016.7216.0016.652.90%1.32%2.71%2,767,50045,477,000260%16.432.26%16.251.01%16.240.69%16.210.43%-0.34%
2019-08-0615.9016.5315.5916.180.12%0.68%0.24%2,470,00039,694,000283%16.07-0.32%16.08-0.62%16.13-0.28%16.14-0.07%-0.40%
2019-08-0516.0916.2516.0416.160.44%0.24%0.04%692,30011,161,000100%16.120.22%16.180.00%16.170.09%16.150.08%-0.41%
2019-08-0216.0616.1915.9716.090.00%0.02%-0.31%826,50013,295,000115%16.09-1.32%16.18-0.21%16.16-0.10%16.14-0.33%-0.46%