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:
京泉华( 002885.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
2020-07-0916.4516.9816.3316.812.00%0.97%6.24%6,504,700108,289,000154%16.652.02%16.381.54%16.151.43%15.821.19%0.58%
2020-07-0816.1816.5316.0416.481.29%0.99%5.40%6,029,90098,397,000157%16.320.69%16.131.32%15.921.12%15.641.00%0.44%
2020-07-0716.1716.5715.7116.272.07%0.39%5.10%8,420,000136,454,000240%16.212.27%15.922.14%15.741.94%15.481.54%0.28%
2020-07-0615.6116.1315.5815.943.04%0.59%4.55%6,451,800102,239,000222%15.852.78%15.581.81%15.441.63%15.251.15%0.02%
2020-07-0315.3915.5015.2015.470.52%0.34%2.64%3,977,80061,330,000154%15.420.58%15.310.90%15.191.00%15.070.41%-0.11%
2020-07-0215.1715.4615.0915.391.85%0.40%2.52%4,072,40062,426,000167%15.331.52%15.171.27%15.040.96%15.010.35%-0.16%
2020-07-0115.1915.2314.9715.110.00%0.07%1.01%2,544,40038,420,000104%15.100.67%14.980.96%14.900.08%14.960.25%-0.22%
2020-06-3014.7315.1114.7315.112.30%0.73%1.26%2,715,00040,726,000111%15.001.72%14.840.50%14.890.09%14.920.22%-0.25%
2020-06-2914.7114.8814.6214.770.34%0.16%-0.81%1,500,30022,123,00061%14.750.29%14.77-0.74%14.88-0.28%14.89-0.10%-0.28%
2020-06-2414.8014.8214.6214.72-0.54%0.12%-1.24%2,197,30032,307,00085%14.70-0.95%14.88-0.57%14.92-0.39%14.91-0.19%-0.26%
2020-06-2315.0115.0814.7214.80-1.60%-0.30%-0.89%2,111,10031,338,00081%14.84-1.31%14.96-0.27%14.98-0.22%14.93-0.27%-0.24%
2020-06-2215.0015.1914.9115.040.27%-0.01%0.45%2,667,50040,123,000100%15.040.44%15.000.09%15.010.39%14.97-0.59%-0.19%
2020-06-1915.0215.0914.9015.00-0.13%0.17%-0.41%1,874,60028,073,00065%14.98-0.03%14.99-0.11%14.950.33%15.06-1.03%-0.08%
2020-06-1815.0515.1714.8215.020.00%0.27%-1.30%2,700,30040,450,00075%14.98-0.19%15.000.46%14.900.03%15.22-0.13%0.16%
2020-06-1715.0415.1414.8815.02-0.60%0.08%-1.43%2,510,80037,681,00070%15.01-0.07%14.940.61%14.90-0.01%15.24-0.14%0.18%
2020-06-1614.7215.3114.7215.113.21%0.61%-0.98%3,775,70056,709,000103%15.021.96%14.850.32%14.90-0.26%15.26-0.18%0.20%
2020-06-1514.7714.9314.5914.64-1.48%-0.61%-4.23%2,445,30036,020,00066%14.730.25%14.80-0.64%14.94-1.48%15.29-0.11%0.24%
2020-06-1214.5614.9214.4614.86-0.40%1.13%-2.90%2,475,80036,379,00064%14.69-1.79%14.89-1.19%15.16-1.72%15.30-0.10%0.26%
2020-06-1114.9615.1214.8214.92-0.53%-0.27%-2.60%2,554,10038,212,00069%14.96-0.31%15.07-1.64%15.43-0.23%15.320.12%0.24%
2020-06-1015.2715.2714.8615.00-1.83%-0.05%-1.97%2,724,50040,890,00075%15.01-1.45%15.32-1.61%15.46-0.19%15.300.06%0.17%
2020-06-0915.4915.4915.1315.28-0.78%0.34%-0.08%2,923,50044,520,00082%15.23-2.21%15.57-0.08%15.49-0.01%15.290.22%0.14%
2020-06-0815.4915.7715.3915.40-1.85%-1.10%0.92%4,577,30071,278,000134%15.57-0.78%15.590.43%15.490.57%15.260.53%0.10%
2020-06-0515.4515.9515.4015.692.89%-0.03%3.37%8,397,000131,787,000273%15.702.99%15.521.60%15.411.61%15.181.38%0.01%
2020-06-0415.2715.3815.1015.250.07%0.07%1.85%2,451,00037,350,00097%15.24-0.32%15.270.39%15.160.64%14.970.01%-0.19%
2020-06-0315.3315.4115.1015.24-0.39%-0.31%1.79%3,414,60052,201,000131%15.290.01%15.220.83%15.070.64%14.970.11%-0.25%
2020-06-0215.1815.4215.1215.300.79%0.09%2.30%3,471,50053,065,000130%15.291.39%15.091.51%14.970.88%14.960.22%-0.24%
2020-06-0114.7515.1914.7515.183.48%0.69%1.72%3,584,00054,033,000139%15.082.60%14.870.84%14.840.88%14.920.07%-0.21%
2020-05-2914.6414.7714.5314.67-0.34%-0.16%-1.63%1,583,80023,273,00061%14.690.20%14.74-0.11%14.71-0.11%14.91-0.35%-0.17%
2020-05-2814.8614.9614.3514.72-0.88%0.38%-1.64%2,397,20035,154,00087%14.67-1.24%14.760.16%14.73-0.89%14.97-0.57%-0.03%
2020-05-2714.9514.9714.6814.850.00%0.01%-1.34%2,441,30036,251,00084%14.850.61%14.730.19%14.86-0.54%15.05-0.17%-0.02%