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:
川恒股份( 002895.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
2019-09-1212.5812.8912.5112.701.03%0.37%2.53%3,905,70049,418,00079%12.65-0.08%12.660.39%12.570.48%12.390.27%0.30%
2019-09-1112.7812.8012.5612.57-1.64%-0.73%1.75%4,303,10054,490,00089%12.660.10%12.610.60%12.510.56%12.350.33%0.32%
2019-09-1012.6112.8112.4712.781.35%1.03%3.79%5,566,40070,416,000119%12.651.01%12.530.76%12.440.65%12.310.45%0.32%
2019-09-0912.6512.7212.4012.610.48%0.69%2.87%5,944,10074,436,000128%12.520.59%12.440.76%12.360.68%12.260.49%0.33%
2019-09-0612.2812.6012.2812.552.53%0.81%2.89%7,503,40093,411,000173%12.450.92%12.340.83%12.280.86%12.200.46%0.31%
2019-09-0512.2412.5012.1912.240.33%-0.78%0.81%6,157,90075,962,000155%12.341.71%12.240.80%12.170.41%12.140.28%0.31%
2019-09-0412.1512.2112.0412.200.00%0.59%0.76%3,608,00043,762,00094%12.13-0.54%12.140.30%12.12-0.03%12.11-0.17%0.33%
2019-09-0312.3812.4412.0812.200.16%0.04%0.59%4,117,20050,209,000101%12.200.71%12.110.12%12.120.04%12.130.29%0.44%
2019-09-0211.8712.2411.8512.183.05%0.59%0.71%4,795,50058,068,000115%12.110.73%12.09-0.08%12.120.28%12.090.32%0.43%
2019-08-3012.2412.4311.6511.82-2.80%-1.67%-1.95%4,363,90052,458,000107%12.02-1.28%12.10-0.51%12.09-0.15%12.060.26%0.28%
2019-08-2912.1512.2612.1112.160.33%-0.14%1.13%2,736,40033,322,00071%12.180.23%12.160.64%12.100.07%12.020.51%0.13%
2019-08-2812.1812.2412.0612.12-0.98%-0.24%1.31%3,107,10037,748,00080%12.15-0.14%12.090.12%12.10-0.32%11.960.32%-0.03%
2019-08-2712.0512.2612.0012.242.94%0.61%2.64%4,851,40059,020,000127%12.172.35%12.070.21%12.130.51%11.930.51%-0.16%
2019-08-2611.8112.0711.7011.89-1.65%0.03%0.21%2,847,90033,852,00077%11.89-1.70%12.05-1.04%12.070.34%11.870.28%-0.31%
2019-08-2312.0412.2611.9112.09-0.08%-0.02%2.18%3,707,60044,831,000102%12.09-0.21%12.170.60%12.030.58%11.830.46%-0.44%
2019-08-2212.1412.2811.9612.10-0.82%-0.14%2.73%4,141,00050,177,000116%12.12-1.17%12.100.92%11.961.01%11.780.49%-0.62%
2019-08-2111.9812.4511.8612.202.01%-0.50%4.09%6,180,60075,783,000183%12.263.22%11.992.13%11.841.59%11.720.98%-0.82%
2019-08-2011.8011.9911.7511.961.27%0.69%3.04%4,695,40055,773,000146%11.881.55%11.741.64%11.660.72%11.610.19%-1.06%
2019-08-1911.6011.8111.5411.812.61%0.97%1.94%3,822,00044,705,000106%11.701.02%11.550.28%11.580.50%11.59-1.15%-1.24%
2019-08-1611.5111.6911.4211.510.00%-0.60%-1.79%2,840,30032,888,00076%11.582.17%11.520.00%11.520.05%11.72-1.33%-1.14%
2019-08-1511.2211.5611.0211.51-0.43%1.56%-3.10%2,831,90032,093,00068%11.33-2.70%11.52-0.32%11.51-0.38%11.88-1.07%-1.03%
2019-08-1411.7511.8311.5211.56-0.69%-0.76%-3.71%2,890,60033,670,00068%11.650.62%11.560.30%11.560.04%12.01-0.92%-0.99%
2019-08-1311.4811.6611.4411.640.69%0.55%-3.94%2,971,60034,399,00065%11.581.15%11.520.04%11.55-0.35%12.12-0.99%-1.05%
2019-08-1211.3511.5711.3211.561.85%1.00%-5.55%2,810,70032,169,00055%11.45-0.84%11.52-0.48%11.59-2.17%12.24-1.09%-1.13%
2019-08-0911.5911.7311.3111.35-1.48%-1.66%-8.28%3,426,80039,552,00061%11.54-0.17%11.57-0.51%11.85-2.07%12.37-1.35%-1.04%
2019-08-0811.5111.6611.4811.520.61%-0.36%-8.16%2,766,60031,987,00046%11.56-0.40%11.63-2.76%12.10-1.32%12.54-1.46%-0.91%
2019-08-0711.6111.8311.4511.45-1.38%-1.36%-10.05%3,848,90044,678,00055%11.61-0.51%11.96-2.65%12.26-1.46%12.73-1.38%-0.73%
2019-08-0612.1012.1011.2811.61-7.12%-0.50%-10.05%8,057,80094,017,000105%11.67-8.94%12.29-3.81%12.44-2.45%12.91-1.65%-0.56%
2019-08-0512.8513.0012.5012.50-2.57%-2.45%-4.75%4,384,00056,175,00058%12.810.38%12.770.20%12.76-0.20%13.12-0.20%-0.35%
2019-08-0212.5812.9712.3512.830.00%0.50%-2.43%5,602,60071,520,00067%12.770.17%12.750.08%12.78-0.97%13.15-0.18%-0.32%