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:
麦格米特( 002851.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
2019-12-0620.2420.5020.0620.460.54%0.48%4.23%4,009,60081,642,000129%20.360.85%20.121.32%19.930.83%19.630.72%0.02%
2019-12-0519.9020.4319.9020.352.26%0.79%4.42%6,173,700124,656,000206%20.192.07%19.861.59%19.771.33%19.490.97%-0.18%
2019-12-0419.3919.9319.3019.902.31%0.60%3.10%4,259,50084,259,000160%19.783.03%19.550.88%19.510.66%19.300.27%-0.34%
2019-12-0319.5019.5018.9219.45-0.31%1.31%1.04%2,674,00051,338,000102%19.20-1.52%19.38-0.42%19.380.25%19.25-0.07%-0.43%
2019-12-0219.3219.6519.3219.510.77%0.07%1.28%1,699,40033,132,00066%19.500.06%19.460.21%19.330.68%19.260.20%-0.45%
2019-11-2919.5019.6519.3219.36-0.21%-0.64%0.70%2,412,90047,016,00090%19.490.41%19.420.82%19.200.35%19.230.08%-0.50%
2019-11-2819.4519.6519.1619.40-0.10%-0.03%0.99%2,610,80050,663,00086%19.410.17%19.261.07%19.140.22%19.21-0.32%-0.55%
2019-11-2719.1719.5618.7819.421.30%0.24%0.77%3,307,50064,077,000100%19.372.07%19.050.59%19.09-0.17%19.27-0.28%-0.53%
2019-11-2618.7819.2018.7819.172.73%1.00%-0.80%2,771,60052,606,00084%18.981.69%18.94-0.36%19.13-0.39%19.33-0.62%-0.48%
2019-11-2519.0219.1618.0018.66-1.69%-0.02%-4.04%2,174,60040,587,00062%18.66-2.39%19.01-1.46%19.20-0.25%19.45-0.78%-0.40%
2019-11-2219.2619.4718.8718.98-0.42%-0.73%-3.15%2,832,80054,162,00076%19.12-0.35%19.29-0.39%19.25-0.12%19.60-1.22%-0.31%
2019-11-2119.2819.5318.9719.06-2.21%-0.67%-3.93%2,518,70048,328,00061%19.19-1.84%19.370.32%19.27-0.66%19.84-0.65%-0.11%
2019-11-2019.440.000.0019.490.52%-0.29%-2.40%2,973,60058,126,00069%19.551.08%19.310.48%19.40-0.35%19.97-0.68%0.01%
2019-11-1918.9719.4718.8919.392.00%0.27%-3.56%2,697,90052,173,00055%19.341.68%19.22-0.83%19.47-0.72%20.11-0.23%0.16%
2019-11-1818.8519.1818.6519.010.69%-0.04%-5.67%2,764,60052,576,00053%19.02-1.22%19.38-1.06%19.61-1.04%20.15-0.28%0.21%
2019-11-1519.6019.9218.8618.88-3.72%-1.93%-6.58%5,741,800110,542,000109%19.25-2.29%19.58-1.69%19.81-2.18%20.21-0.42%0.27%
2019-11-1420.1620.2919.5319.61-3.40%-0.48%-3.38%5,181,800102,102,000104%19.70-2.05%19.92-1.10%20.26-1.00%20.30-0.09%0.31%
2019-11-1320.2920.3020.0020.300.00%0.91%-0.06%2,417,90048,639,00050%20.120.16%20.14-1.57%20.46-0.39%20.310.19%0.30%
2019-11-1220.0920.3219.6820.301.50%1.08%0.13%4,047,80081,290,00084%20.08-0.60%20.46-0.68%20.540.00%20.270.12%0.22%
2019-11-1120.7020.7019.8020.00-3.71%-1.01%-1.23%5,040,300101,833,000108%20.20-3.46%20.60-0.59%20.540.04%20.250.17%0.10%
2019-11-0820.7321.1820.6020.770.53%-0.75%2.74%6,156,900128,853,000140%20.931.55%20.731.12%20.530.97%20.220.74%0.04%
2019-11-0720.5220.8020.2020.660.29%0.25%2.95%4,950,000102,012,000121%20.61-0.17%20.500.68%20.330.75%20.070.54%-0.08%
2019-11-0620.1620.8720.1420.602.18%-0.20%3.21%7,617,200157,231,000199%20.642.48%20.361.59%20.181.41%19.960.85%-0.16%
2019-11-0520.1520.3419.9820.160.00%0.08%1.86%4,677,00094,211,000141%20.140.28%20.040.63%19.900.55%19.790.27%-0.24%
2019-11-0419.9220.1919.8520.161.20%0.36%2.13%4,297,80086,332,000139%20.091.14%19.920.99%19.790.35%19.740.33%-0.25%
2019-11-0119.5219.9719.5219.921.84%0.30%1.25%3,823,00075,924,000130%19.860.33%19.720.43%19.720.30%19.68-0.03%-0.30%
2019-10-3119.3020.0619.3019.561.35%-1.18%-0.61%4,404,30087,177,000153%19.792.20%19.640.01%19.660.39%19.68-0.21%-0.29%
2019-10-3019.6119.6319.2019.30-1.38%-0.35%-2.14%2,458,00047,607,00088%19.37-1.28%19.63-0.24%19.59-0.26%19.72-0.59%-0.27%
2019-10-2919.8019.8519.4919.57-1.71%-0.25%-1.36%2,894,20056,782,000100%19.62-0.94%19.680.23%19.64-0.15%19.84-1.06%-0.24%
2019-10-2819.8919.9819.5919.910.00%0.53%-0.71%4,056,40080,340,000125%19.811.26%19.640.44%19.670.32%20.05-0.43%-0.16%