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:
高争民爆( 002827.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
2020-07-0714.3014.4913.7614.34-0.21%1.40%6.86%8,832,000124,898,000101%14.14-0.81%14.30-0.25%14.111.54%13.421.64%1.95%
2020-07-0614.4314.5913.9714.37-0.90%0.79%8.84%9,896,200141,087,000109%14.26-1.64%14.342.09%13.902.33%13.201.99%2.16%
2020-07-0314.8214.9914.0614.50-0.14%0.03%12.01%9,282,600134,555,000104%14.501.78%14.044.42%13.583.13%12.952.65%2.28%
2020-07-0213.2214.5213.2214.5210.00%1.95%15.14%7,684,200109,437,00085%14.249.27%13.454.04%13.172.23%12.611.64%2.31%
2020-07-0113.0113.3512.8213.201.54%1.27%6.38%5,723,00074,594,00061%13.031.22%12.930.51%12.880.25%12.411.24%2.26%
2020-06-3013.1013.1312.6313.001.09%0.96%6.07%6,560,60084,483,00070%12.88-0.09%12.860.03%12.850.89%12.261.30%2.29%
2020-06-2912.6013.2312.4412.861.66%-0.22%6.29%8,271,100106,599,00091%12.890.51%12.860.14%12.741.43%12.101.57%2.31%
2020-06-2412.9313.1912.5312.65-3.14%-1.35%6.20%9,160,900117,472,000104%12.82-0.28%12.841.16%12.562.25%11.911.48%2.35%
2020-06-2312.5213.3012.2813.064.48%1.56%11.26%12,033,700154,744,000148%12.860.22%12.692.26%12.281.95%11.742.37%2.27%
2020-06-2212.4313.6012.4312.500.48%-2.58%9.02%14,567,000186,903,000200%12.833.33%12.414.44%12.053.77%11.473.62%2.11%
2020-06-1912.3513.2811.9012.440.08%0.19%12.42%14,789,600183,639,000232%12.424.64%11.884.24%11.614.55%11.073.78%1.75%
2020-06-1810.9612.4310.9612.4310.00%4.75%16.57%11,411,800135,410,000217%11.876.14%11.404.74%11.113.95%10.663.20%1.26%
2020-06-1710.7811.5810.6611.306.70%1.07%9.37%10,994,600122,920,000243%11.185.69%10.883.74%10.683.22%10.332.87%0.82%
2020-06-1610.6310.6910.4210.590.38%0.11%5.44%3,555,80037,612,00092%10.580.63%10.490.87%10.351.13%10.041.21%0.33%
2020-06-1510.4210.8010.3010.551.93%0.36%6.31%5,890,90061,925,000152%10.510.89%10.401.61%10.231.97%9.921.49%0.08%
2020-06-1210.0810.6910.0110.350.49%-0.66%5.85%6,058,80063,129,000170%10.421.39%10.241.95%10.041.95%9.781.55%-0.28%
2020-06-1110.0010.4410.0010.303.10%0.23%6.97%6,091,50062,598,000195%10.284.38%10.043.15%9.842.29%9.631.96%-0.45%
2020-06-109.6710.099.629.992.57%1.47%5.78%3,451,30033,978,000119%9.85-0.30%9.731.35%9.620.86%9.440.68%-0.66%
2020-06-099.7810.189.629.74-0.51%-1.37%3.84%4,637,50045,793,000161%9.884.02%9.602.32%9.541.78%9.380.77%-0.74%
2020-06-089.249.799.219.796.18%3.13%5.18%4,367,10041,458,000156%9.493.17%9.390.59%9.380.87%9.31-0.03%-0.81%
2020-06-059.259.399.119.22-1.18%0.21%-0.98%1,925,90017,720,00068%9.20-1.29%9.33-0.26%9.290.11%9.31-1.06%-0.83%
2020-06-049.489.559.259.33-1.17%0.10%-0.86%1,798,00016,760,00059%9.32-1.20%9.350.51%9.280.52%9.41-1.24%-0.70%
2020-06-039.359.519.349.440.53%0.06%-0.93%2,551,80024,074,00077%9.431.25%9.310.83%9.240.22%9.53-2.07%-0.53%
2020-06-029.219.539.109.392.07%0.77%-3.49%4,131,30038,496,000101%9.321.57%9.231.20%9.22-0.23%9.73-1.28%-0.23%
2020-06-019.009.269.009.201.43%0.28%-6.66%2,749,70025,225,00060%9.170.89%9.12-0.62%9.24-0.95%9.86-2.04%0.00%
2020-05-299.019.179.019.070.22%-0.25%-9.85%1,514,30013,769,00026%9.090.07%9.18-1.08%9.33-1.89%10.06-0.22%0.42%
2020-05-289.279.278.919.05-2.06%-0.41%-10.24%3,019,20027,434,00047%9.09-2.20%9.28-1.63%9.51-2.48%10.08-0.11%0.53%
2020-05-279.489.499.199.24-2.33%-0.55%-8.46%3,565,40033,125,00054%9.29-1.83%9.43-2.78%9.75-3.02%10.09-0.08%0.60%
2020-05-269.449.609.389.460.21%-0.04%-6.36%2,860,80027,074,00044%9.46-0.82%9.70-2.47%10.05-1.00%10.100.06%0.67%
2020-05-259.849.889.289.440.00%-1.07%-6.50%3,733,80035,627,00054%9.54-4.92%9.95-3.04%10.15-1.87%10.10-0.25%0.72%