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:
道道全( 002852.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
2019-12-0613.0813.2513.0813.200.99%0.25%1.80%746,5009,829,00092%13.170.72%13.120.32%13.080.47%12.97-0.38%-0.49%
2019-12-0513.1613.1613.0113.070.00%-0.02%0.41%604,3007,900,00048%13.07-0.28%13.080.28%13.020.32%13.02-3.66%-0.50%
2019-12-0413.0513.2112.9713.07-0.08%-0.31%-3.27%565,3007,411,00025%13.110.42%13.040.57%12.980.34%13.51-0.42%0.06%
2019-12-0312.9513.0912.9013.080.46%0.19%-3.60%624,5008,153,00025%13.060.79%12.970.47%12.930.10%13.57-0.26%0.18%
2019-12-0212.8613.0212.8613.021.24%0.52%-4.29%540,5007,001,00020%12.950.55%12.910.13%12.920.14%13.60-0.16%0.28%
2019-11-2912.8412.9312.8312.860.08%-0.17%-5.62%551,4007,103,00018%12.88-0.07%12.89-0.24%12.90-0.88%13.630.05%0.44%
2019-11-2812.9212.9612.8112.85-0.16%-0.32%-5.65%723,7009,329,00023%12.89-0.01%12.920.12%13.02-4.28%13.620.09%0.47%
2019-11-2712.8412.9712.8212.87-0.31%-0.17%-5.42%784,90010,119,00024%12.89-0.49%12.91-1.04%13.60-0.53%13.61-0.04%0.47%
2019-11-2612.8113.0512.8112.910.86%-0.36%-5.16%1,217,00015,767,00037%12.960.61%13.04-4.66%13.67-0.42%13.61-0.03%0.52%
2019-11-2513.0513.0512.8012.80-2.29%-0.61%-6.00%1,851,80023,847,00056%12.88-1.85%13.68-0.93%13.73-0.41%13.62-0.11%0.56%
2019-11-2213.3113.3713.0013.10-4.03%-0.15%-3.90%5,007,80065,702,000157%13.12-7.03%13.81-1.74%13.78-0.90%13.63-0.49%0.59%
2019-11-2115.0115.0113.4213.65-4.55%-3.27%-0.36%9,850,400139,010,000377%14.110.93%14.051.87%13.912.09%13.701.97%0.65%
2019-11-2014.060.000.0014.303.40%2.27%6.44%2,378,00033,249,000138%13.981.08%13.791.20%13.620.92%13.440.80%0.47%
2019-11-1913.8613.9513.6713.83-0.22%-0.02%3.76%2,063,70028,548,000131%13.831.22%13.631.38%13.500.89%13.330.70%0.40%
2019-11-1813.3013.8813.2913.864.37%1.41%4.71%4,345,80059,396,000293%13.673.61%13.442.42%13.381.93%13.241.43%0.33%
2019-11-1513.0713.3413.0513.281.14%0.67%1.76%1,367,70018,041,000118%13.191.54%13.12-0.09%13.130.28%13.050.35%0.18%
2019-11-1412.8413.2112.8013.13-0.23%1.07%0.96%1,411,00018,330,000126%12.99-1.74%13.14-0.11%13.090.00%13.010.17%0.10%
2019-11-1313.3113.3113.1413.16-1.35%-0.46%1.36%1,001,90013,246,00097%13.220.11%13.150.44%13.090.35%12.980.37%0.04%
2019-11-1213.1013.3413.0213.341.68%1.01%3.13%1,655,00021,858,000163%13.211.21%13.090.70%13.050.50%12.940.41%-0.04%
2019-11-1112.9913.1912.9013.120.85%0.54%1.85%1,597,40020,844,000171%13.050.38%13.000.39%12.980.37%12.880.18%-0.13%
2019-11-0812.9913.0912.8713.011.01%0.08%1.17%1,231,50016,009,000141%13.000.64%12.950.16%12.930.52%12.860.13%-0.23%
2019-11-0712.9512.9812.8412.88-0.08%-0.29%0.30%823,30010,635,00097%12.920.02%12.930.19%12.870.36%12.840.13%-0.33%
2019-11-0612.9313.0412.8212.89-0.46%-0.19%0.51%832,00010,745,000100%12.92-0.32%12.910.57%12.820.38%12.830.11%-0.42%
2019-11-0513.0013.0512.8712.950.62%-0.05%1.09%1,010,60013,094,000110%12.960.97%12.830.84%12.770.20%12.810.02%-0.48%
2019-11-0412.7712.9012.7512.870.78%0.30%0.48%754,9009,687,00086%12.831.15%12.730.42%12.75-0.24%12.81-0.09%-0.50%
2019-11-0112.6112.7712.5712.771.11%0.66%-0.40%830,30010,533,00093%12.690.17%12.67-0.50%12.78-0.33%12.82-0.45%-0.50%
2019-10-3112.6612.7812.6012.63-0.16%-0.27%-1.93%725,7009,190,00078%12.66-0.06%12.74-0.76%12.82-0.10%12.88-0.37%-0.44%
2019-10-3012.8212.8212.5912.65-1.33%-0.17%-2.14%854,00010,822,00090%12.67-1.58%12.84-0.55%12.83-0.11%12.93-0.45%-0.41%
2019-10-2913.0813.0912.8112.82-1.08%-0.43%-1.28%792,70010,206,00082%12.88-0.57%12.910.28%12.85-0.14%12.99-0.51%-0.41%
2019-10-2812.8913.0812.7512.960.00%0.08%-0.70%951,50012,321,00093%12.950.47%12.870.49%12.860.01%13.05-0.84%-0.36%