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
2019-12-0616.2716.4716.1616.410.74%0.58%2.63%2,849,70046,496,000133%16.320.57%16.191.09%16.051.01%15.99-0.50%-0.58%
2019-12-0515.9716.3215.9316.292.39%0.41%1.37%3,287,50053,334,000151%16.222.22%16.011.32%15.891.12%16.07-0.47%-0.54%
2019-12-0415.8815.9415.7315.910.06%0.25%-1.46%1,582,90025,122,00075%15.870.78%15.800.68%15.72-0.01%16.15-1.11%-0.48%
2019-12-0315.7815.9215.5615.900.25%0.96%-2.61%1,839,50028,970,00079%15.75-0.29%15.700.21%15.72-0.44%16.33-1.26%-0.34%
2019-12-0215.7115.9515.6015.861.47%0.42%-4.08%1,837,50029,021,00070%15.791.75%15.66-0.13%15.79-0.82%16.54-1.10%-0.17%
2019-11-2915.4715.6715.3315.630.71%0.69%-6.51%1,646,50025,559,00052%15.52-0.84%15.68-1.12%15.92-1.89%16.72-0.33%-0.01%
2019-11-2815.7815.9115.4115.52-1.65%-0.86%-7.48%2,079,00032,546,00064%15.66-1.40%15.86-1.50%16.23-1.52%16.78-0.34%0.02%
2019-11-2715.7815.9915.7215.78-0.57%-0.62%-6.25%1,623,00025,770,00051%15.88-0.94%16.10-2.10%16.48-1.56%16.83-0.15%0.02%
2019-11-2616.3816.3815.8215.87-1.55%-0.99%-5.86%2,318,20037,157,00073%16.03-1.62%16.45-1.73%16.74-1.51%16.86-0.21%0.00%
2019-11-2516.7316.8216.1216.12-3.65%-1.06%-4.58%2,722,00044,348,00089%16.29-3.72%16.73-2.02%16.99-0.97%16.89-0.28%-0.07%
2019-11-2217.1017.2816.6116.73-2.11%-1.13%-1.25%2,905,40049,161,000100%16.92-0.76%17.08-0.75%17.160.20%16.94-0.13%-0.12%
2019-11-2116.9117.2416.8117.090.06%0.23%0.75%2,090,10035,637,00070%17.05-1.08%17.21-0.10%17.120.38%16.960.13%-0.13%
2019-11-2017.310.000.0017.08-1.50%-0.91%0.82%3,315,30057,144,000113%17.24-0.14%17.230.70%17.060.60%16.940.26%-0.18%
2019-11-1917.1317.3517.0617.340.17%0.46%2.62%4,469,90077,149,000160%17.260.38%17.111.12%16.961.04%16.900.45%-0.24%
2019-11-1816.5617.4916.5617.314.53%0.67%2.91%6,094,000104,789,000237%17.203.64%16.922.65%16.781.51%16.820.55%-0.34%
2019-11-1516.5316.8116.3216.560.00%-0.19%-1.01%2,376,30039,425,000105%16.590.73%16.480.52%16.53-1.05%16.73-0.12%-0.40%
2019-11-1416.2516.6616.2116.561.91%0.54%-1.13%2,039,60033,594,00090%16.470.89%16.40-0.81%16.71-0.25%16.75-0.27%-0.45%
2019-11-1316.5116.5316.1516.25-1.63%-0.46%-3.24%1,496,50024,430,00065%16.33-0.31%16.53-1.84%16.75-0.39%16.79-0.37%-0.49%
2019-11-1216.3416.6816.1816.52-0.06%0.89%-1.99%1,847,90030,260,00076%16.38-2.43%16.84-0.46%16.82-0.29%16.86-0.92%-0.53%
2019-11-1116.9617.0916.5116.53-3.56%-1.50%-2.83%2,368,20039,744,00090%16.78-1.83%16.92-0.08%16.86-0.16%17.01-0.82%-0.51%
2019-11-0816.8017.2916.7817.142.45%0.26%-0.08%3,895,00066,586,000139%17.102.38%16.931.09%16.890.59%17.15-0.22%-0.54%
2019-11-0716.5616.7916.5616.730.24%0.19%-2.68%1,725,20028,807,00061%16.70-0.71%16.75-0.43%16.79-0.29%17.19-0.35%-0.63%
2019-11-0616.9117.0016.6116.69-0.42%-0.76%-3.25%2,116,10035,589,00071%16.820.56%16.820.07%16.84-0.34%17.25-0.35%-0.69%
2019-11-0516.9816.9916.4916.76-0.59%0.22%-3.18%2,306,80038,578,00077%16.72-1.20%16.81-0.47%16.90-1.48%17.31-0.49%-0.70%
2019-11-0416.8817.0416.8416.860.30%-0.40%-3.09%2,173,60036,792,00072%16.930.87%16.89-0.34%17.15-1.20%17.40-0.13%-0.70%
2019-11-0116.6116.9516.6116.810.54%0.17%-3.50%2,220,50037,263,00071%16.78-1.09%16.95-2.04%17.36-0.45%17.42-0.57%-0.76%
2019-10-3117.1117.3016.6916.72-1.36%-1.44%-4.56%2,032,30034,478,00062%16.97-0.56%17.30-1.39%17.44-0.34%17.52-0.68%-0.74%
2019-10-3017.3017.3216.9116.95-2.42%-0.64%-3.90%2,853,10048,675,00082%17.06-3.27%17.54-0.38%17.50-0.53%17.64-0.77%-0.74%
2019-10-2918.1018.1017.3317.37-3.77%-1.51%-2.28%4,010,40070,727,000118%17.64-0.72%17.610.29%17.59-0.08%17.78-0.77%-0.81%
2019-10-2817.4518.0817.2518.050.00%1.61%0.76%4,490,00079,761,000133%17.762.23%17.560.45%17.610.69%17.91-1.12%-0.95%