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:
恩捷股份( 002812.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
2020-07-0368.5369.1867.6968.951.03%0.31%5.73%5,477,700376,535,00097%68.741.34%68.081.11%67.370.83%65.221.20%0.44%
2020-07-0267.5068.6066.5368.250.99%0.61%5.91%5,442,400369,174,00097%67.830.20%67.330.98%66.821.01%64.440.97%0.31%
2020-07-0167.4568.8566.1467.582.71%-0.17%5.88%5,986,600405,282,000109%67.702.05%66.681.01%66.151.13%63.831.64%0.24%
2020-06-3066.0166.8765.5165.80-0.11%-0.82%4.78%4,988,000330,911,00082%66.341.48%66.010.76%65.411.32%62.800.88%0.05%
2020-06-2965.1466.2864.8665.87-0.89%0.76%5.82%3,375,300220,648,00050%65.37-1.13%65.510.53%64.561.49%62.25-0.15%-0.04%
2020-06-2466.5066.5065.3066.460.76%0.51%6.60%4,990,100329,952,00068%66.121.44%65.171.68%63.611.45%62.340.19%0.08%
2020-06-2364.0065.9663.2865.963.29%1.20%6.00%7,619,800496,655,000103%65.181.38%64.092.59%62.701.43%62.230.24%0.13%
2020-06-2263.5265.1063.5263.860.49%-0.68%2.87%5,577,600358,607,00078%64.291.97%62.471.82%61.821.44%62.080.11%0.20%
2020-06-1960.8663.6660.6163.555.01%0.79%2.48%9,088,500573,073,000127%63.064.77%61.361.73%60.940.78%62.010.07%0.27%
2020-06-1859.4961.5058.6760.521.80%0.56%-2.34%6,750,200406,242,00097%60.180.66%60.310.03%60.47-1.44%61.97-0.77%0.37%
2020-06-1760.8661.3559.2259.45-2.30%-0.57%-4.80%4,776,800285,599,00064%59.79-1.96%60.30-0.59%61.36-0.81%62.45-0.03%0.60%
2020-06-1660.8061.4060.6360.852.49%-0.22%-2.59%5,027,300306,576,00067%60.981.28%60.66-1.58%61.85-0.66%62.470.21%0.63%
2020-06-1560.9161.4059.1159.37-4.09%-1.39%-4.76%11,866,800714,486,000150%60.21-1.26%61.63-1.79%62.27-1.43%62.34-0.23%0.72%
2020-06-1260.6362.0960.1561.90-1.75%1.52%-0.93%11,433,900697,180,000155%60.98-4.60%62.75-2.38%63.17-1.54%62.48-0.05%0.82%
2020-06-1165.5866.1962.4163.00-2.26%-1.43%0.78%10,668,000681,859,000168%63.92-0.93%64.28-0.37%64.16-0.10%62.511.11%0.91%
2020-06-1065.5065.5064.0464.46-0.56%-0.09%4.26%4,475,900288,775,00076%64.52-0.67%64.520.44%64.231.31%61.830.65%0.86%
2020-06-0964.4065.9264.2164.822.16%-0.20%5.52%4,287,700278,486,00069%64.951.40%64.240.40%63.391.55%61.430.90%0.87%
2020-06-0864.4965.3763.2063.45-0.95%-0.95%4.22%3,889,300249,134,00060%64.060.64%63.981.65%62.420.96%60.880.88%0.81%
2020-06-0563.8564.4462.9464.060.33%0.64%6.15%3,968,400252,596,00061%63.65-0.67%62.941.55%61.830.84%60.350.99%0.73%
2020-06-0461.2065.3561.2063.854.45%-0.36%6.85%10,389,000665,744,000153%64.085.80%61.992.50%61.312.30%59.761.51%0.65%
2020-06-0359.9861.5858.9861.132.33%0.92%3.85%6,175,900374,086,00086%60.570.07%60.470.52%59.940.11%58.870.37%0.57%
2020-06-0260.9862.1859.6159.74-0.60%-1.31%1.86%8,980,200543,579,000107%60.530.36%60.161.19%59.870.86%58.651.06%0.70%
2020-06-0160.0061.3359.1260.101.35%-0.36%3.56%7,362,300444,059,00088%60.321.90%59.460.08%59.361.29%58.030.82%0.59%
2020-05-2960.3360.3358.4959.300.37%0.19%3.02%4,606,800272,678,00056%59.190.77%59.410.56%58.600.91%57.560.81%0.54%
2020-05-2860.1460.1457.6759.08-1.07%0.58%3.47%7,148,200419,882,00084%58.74-2.29%59.081.13%58.080.25%57.100.59%0.49%
2020-05-2760.6061.3559.3159.721.75%-0.66%5.21%8,072,800485,327,000100%60.123.33%58.422.50%57.930.28%56.770.72%0.47%
2020-05-2657.0159.1156.5658.694.80%0.87%4.14%6,736,600391,951,00084%58.184.09%56.99-0.28%57.771.05%56.360.34%0.46%
2020-05-2556.2857.1955.0056.000.05%0.18%-0.29%4,826,800269,809,00059%55.90-1.33%57.15-1.35%57.170.41%56.170.10%0.49%
2020-05-2257.8557.8555.7655.97-3.33%-1.21%-0.25%8,048,000455,946,00097%56.65-2.33%57.930.87%56.940.87%56.110.22%0.55%
2020-05-2157.6658.9956.5557.900.00%-0.18%3.42%11,833,900686,394,000146%58.00-0.53%57.431.44%56.451.23%55.990.70%0.63%