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:
皮阿诺( 002853.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
2019-12-0616.8617.2316.8617.121.24%0.35%1.71%785,60013,403,000113%17.060.96%16.920.70%16.850.31%16.830.09%-0.20%
2019-12-0516.7017.0316.6316.911.26%0.07%0.55%974,40016,466,000129%16.900.85%16.800.39%16.800.18%16.82-0.27%-0.27%
2019-12-0416.5516.9416.5416.70-0.48%-0.33%-0.96%553,9009,281,00069%16.760.42%16.74-0.14%16.77-0.08%16.86-0.33%-0.29%
2019-12-0316.6516.8316.6116.780.48%0.56%-0.82%593,3009,900,00072%16.69-0.46%16.76-0.23%16.78-0.02%16.92-0.44%-0.31%
2019-12-0216.9816.9816.6616.70-1.18%-0.38%-1.72%720,80012,083,00083%16.76-0.38%16.80-0.16%16.79-0.16%16.99-0.12%-0.33%
2019-11-2916.8416.9416.7216.900.36%0.43%-0.67%623,00010,483,00069%16.830.07%16.820.26%16.81-0.12%17.01-0.06%-0.38%
2019-11-2816.8016.9616.7016.840.24%0.15%-1.08%457,4007,691,00048%16.82-0.07%16.78-0.16%16.83-0.51%17.02-0.15%-0.37%
2019-11-2716.7316.9616.6516.800.48%-0.16%-1.46%620,60010,443,00063%16.830.69%16.81-0.17%16.92-0.48%17.05-0.18%-0.38%
2019-11-2616.9316.9616.6316.72-1.24%0.05%-2.10%647,30010,818,00065%16.71-0.83%16.84-0.78%17.00-0.65%17.08-0.27%-0.62%
2019-11-2516.7716.9916.6316.931.32%0.46%-1.14%1,064,60017,941,000106%16.85-0.18%16.97-0.78%17.11-0.18%17.13-0.27%-0.86%
2019-11-2217.2017.2516.6416.71-2.62%-1.02%-2.68%1,318,80022,265,000134%16.88-1.56%17.10-1.13%17.14-0.20%17.17-0.61%-0.94%
2019-11-2117.3017.4017.0617.16-0.69%0.06%-0.68%1,314,20022,538,000137%17.15-1.56%17.300.24%17.18-0.09%17.28-0.48%-0.92%
2019-11-2017.730.000.0017.28-1.48%-0.82%-0.47%704,10012,267,00078%17.420.15%17.260.72%17.190.13%17.36-0.51%-0.92%
2019-11-1917.1517.5817.0017.542.21%0.83%0.52%1,057,00018,388,000110%17.402.30%17.130.43%17.170.14%17.45-0.60%-0.91%
2019-11-1817.0617.3016.6317.161.06%0.91%-2.26%1,070,00018,195,000100%17.010.08%17.06-0.48%17.14-0.40%17.56-0.62%-0.90%
2019-11-1517.2417.3316.8416.98-1.22%-0.06%-3.88%1,038,50017,645,00088%16.99-1.31%17.14-0.81%17.21-1.09%17.67-0.03%-0.86%
2019-11-1417.3617.3617.0917.19-0.46%-0.16%-2.73%769,80013,254,00061%17.22-0.33%17.28-0.15%17.40-0.82%17.67-0.26%-0.90%
2019-11-1317.5017.5417.1517.27-0.92%-0.02%-2.53%693,60011,981,00043%17.27-0.40%17.31-1.01%17.54-0.98%17.72-2.56%-0.96%
2019-11-1217.2317.4617.1317.431.75%0.50%-4.14%783,60013,590,00038%17.340.27%17.48-1.03%17.72-0.80%18.18-2.64%-0.68%
2019-11-1117.7017.7017.0917.13-2.17%-0.97%-8.27%909,80015,737,00034%17.30-2.44%17.66-1.47%17.86-0.43%18.68-1.08%-0.47%
2019-11-0818.1518.1517.5017.51-2.40%-1.24%-7.25%1,120,70019,870,00036%17.73-1.33%17.93-0.57%17.940.67%18.88-0.45%-0.46%
2019-11-0717.9518.1417.7217.94-0.28%-0.16%-5.40%848,00015,238,00026%17.97-0.59%18.030.29%17.820.19%18.97-0.40%-0.48%
2019-11-0618.3418.3417.8217.99-0.77%-0.48%-5.52%1,237,80022,375,00036%18.080.28%17.981.33%17.79-3.02%19.04-0.49%-0.50%
2019-11-0517.9418.2417.6718.131.23%0.58%-5.25%1,801,00032,464,00049%18.030.85%17.740.30%18.34-3.12%19.13-0.47%-0.56%
2019-11-0417.4218.1217.4217.912.81%0.20%-6.84%2,051,60036,671,00051%17.873.01%17.69-4.27%18.93-1.34%19.22-0.26%-0.64%
2019-11-0116.8517.6916.8517.421.63%0.39%-9.62%2,007,30034,831,00047%17.35-2.30%18.48-4.21%19.19-0.99%19.27-0.43%-0.70%
2019-10-3118.6818.7417.1417.14-9.55%-3.49%-11.45%4,208,00074,734,000103%17.76-9.49%19.29-2.65%19.38-1.70%19.36-0.80%-0.70%
2019-10-3020.8920.8918.8018.95-6.83%-3.43%-2.89%4,617,30090,605,000130%19.62-2.46%19.820.03%19.72-0.05%19.510.19%-0.65%
2019-10-2919.9020.5019.6720.343.35%1.11%4.44%5,949,500119,688,000166%20.122.48%19.811.44%19.721.02%19.48-0.49%-0.73%
2019-10-2819.4120.0019.3119.680.00%0.25%0.56%4,815,40094,528,000134%19.631.13%19.530.07%19.530.70%19.57-1.03%-0.67%