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:
同兴达( 002845.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
2019-09-1218.8519.8518.6819.734.78%1.84%5.10%7,891,900152,896,000162%19.371.38%19.250.36%19.160.98%18.770.78%-0.13%
2019-09-1119.1819.4418.8318.83-1.77%-1.47%1.08%3,896,90074,473,00084%19.11-0.31%19.180.55%18.980.56%18.630.44%-0.19%
2019-09-1019.4319.4419.0119.17-1.34%0.00%3.36%5,035,50096,530,000112%19.17-0.33%19.080.96%18.870.83%18.550.51%-0.24%
2019-09-0918.9019.4718.6919.433.57%1.02%5.30%6,886,500132,454,000156%19.232.30%18.901.60%18.721.61%18.450.92%-0.28%
2019-09-0618.6119.1018.5018.761.41%-0.22%2.60%5,532,300104,020,000130%18.800.99%18.601.13%18.421.03%18.280.03%-0.37%
2019-09-0518.3518.9318.2518.501.37%-0.63%1.21%6,390,500118,980,000149%18.622.37%18.391.86%18.230.56%18.28-0.35%-0.33%
2019-09-0418.1018.3918.0218.250.11%0.35%-0.51%2,948,30053,620,00067%18.190.24%18.060.17%18.130.14%18.34-1.01%-0.25%
2019-09-0317.9918.3517.9018.231.22%0.48%-1.62%3,307,70060,012,00065%18.141.65%18.03-0.48%18.10-0.17%18.53-1.72%-0.08%
2019-09-0217.5418.0417.5418.012.27%0.90%-4.48%3,182,90056,810,00050%17.85-1.18%18.11-0.23%18.13-0.12%18.86-0.70%0.31%
2019-08-3018.6818.7017.5117.61-4.91%-2.50%-7.25%5,122,40092,523,00070%18.06-1.51%18.16-0.45%18.16-0.92%18.99-0.22%0.54%
2019-08-2918.0418.6317.9018.522.66%0.99%-2.67%4,868,60089,286,00063%18.341.77%18.240.63%18.33-1.04%19.030.21%0.69%
2019-08-2818.2418.2917.8818.04-0.99%0.11%-5.00%3,125,80056,329,00035%18.02-1.40%18.12-1.43%18.52-1.58%18.99-0.01%0.85%
2019-08-2718.1618.5518.0818.221.11%-0.31%-4.06%4,389,70080,230,00050%18.281.26%18.39-1.56%18.81-2.21%18.990.04%0.93%
2019-08-2617.8818.2717.8218.02-3.27%-0.17%-5.08%4,831,10087,201,00056%18.05-3.83%18.68-2.28%19.24-0.75%18.980.06%0.91%
2019-08-2318.9919.2518.4018.63-2.31%-0.74%-1.80%5,458,400102,448,00067%18.77-1.65%19.11-2.14%19.390.22%18.970.37%0.87%
2019-08-2219.2719.4418.8819.07-1.60%-0.07%0.88%6,169,000117,725,00080%19.08-1.34%19.53-0.03%19.340.85%18.900.44%0.82%
2019-08-2119.5919.7819.0019.38-3.05%0.20%2.98%8,798,800170,183,000121%19.34-2.57%19.540.76%19.180.49%18.820.73%0.80%
2019-08-2019.5520.3919.3019.992.25%0.70%6.99%13,617,600270,343,000209%19.852.73%19.392.61%19.091.79%18.682.15%0.77%
2019-08-1919.3520.0018.8919.554.88%1.16%6.89%12,506,300241,686,000220%19.332.68%18.901.47%18.751.97%18.291.66%0.58%
2019-08-1618.6619.1118.5018.64-1.43%-0.96%3.61%9,777,400184,018,000195%18.821.33%18.621.33%18.391.83%17.991.22%0.49%
2019-08-1518.2919.1817.8318.911.50%1.81%6.39%14,533,300269,945,000331%18.571.33%18.384.37%18.063.77%17.781.89%0.42%
2019-08-1417.2418.6317.1718.639.98%1.63%6.79%4,384,70080,378,000125%18.338.45%17.614.08%17.401.70%17.450.72%0.31%
2019-08-1316.9917.0816.7116.94-1.68%0.22%-2.21%1,818,50030,739,00049%16.900.18%16.92-0.77%17.11-0.04%17.32-0.18%0.27%
2019-08-1216.7417.2316.5017.233.48%2.12%-0.71%2,587,20043,650,00066%16.87-0.51%17.05-0.98%17.12-1.06%17.35-0.31%0.34%
2019-08-0917.4017.7316.4816.65-4.03%-1.82%-4.35%3,201,80054,299,00074%16.96-1.88%17.22-0.03%17.30-0.48%17.41-0.08%0.48%
2019-08-0817.2517.5117.1517.351.11%0.38%-0.40%3,124,90054,011,00070%17.28-0.65%17.22-0.98%17.39-0.52%17.420.24%0.55%
2019-08-0717.6617.7917.0417.16-1.72%-1.36%-1.25%3,350,20058,283,00069%17.402.01%17.39-0.09%17.480.10%17.380.35%0.61%
2019-08-0617.3017.5016.2317.46-1.02%2.37%0.82%4,741,50080,866,00091%17.06-3.76%17.41-1.33%17.46-0.48%17.320.30%0.63%
2019-08-0517.4017.9517.3317.641.20%-0.46%2.17%4,758,70084,334,00097%17.721.51%17.640.74%17.540.28%17.270.79%0.63%
2019-08-0217.3717.7817.1717.430.00%-0.17%1.75%3,309,70057,785,00067%17.46-1.27%17.510.08%17.500.28%17.130.47%0.57%