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
2019-07-1613.9915.1813.7014.844.51%2.42%11.18%26,304,900381,140,000200%14.496.43%13.963.66%13.673.00%13.352.40%1.14%
2019-07-1513.3514.6012.9114.203.12%4.30%8.94%22,449,200305,619,000185%13.61-0.69%13.471.39%13.271.42%13.041.46%1.04%
2019-07-1213.8014.1513.1113.773.07%0.45%7.18%23,689,300324,738,000224%13.715.58%13.293.80%13.082.69%12.852.08%0.98%
2019-07-1112.5813.5812.3413.367.74%2.90%6.16%18,231,900236,730,000205%12.980.69%12.801.51%12.740.97%12.591.17%0.76%
2019-07-1012.9213.3012.3612.40-1.82%-3.84%-0.31%11,610,500149,721,000156%12.904.91%12.611.20%12.620.65%12.440.91%0.61%
2019-07-0912.5012.6711.9012.632.35%2.76%2.46%8,826,100108,483,000129%12.29-1.95%12.46-1.14%12.54-0.14%12.330.28%0.50%
2019-07-0812.5112.8412.2812.34-1.12%-1.56%0.38%7,074,90088,691,000115%12.54-0.56%12.60-0.18%12.560.72%12.290.48%0.46%
2019-07-0512.6012.8512.3212.48-1.58%-1.00%2.01%6,523,10082,231,000112%12.61-0.43%12.630.62%12.470.70%12.230.61%0.45%
2019-07-0412.7712.7712.5012.680.40%0.15%4.28%7,999,800101,284,000142%12.660.40%12.551.37%12.381.27%12.160.85%0.44%
2019-07-0312.3112.8212.1812.630.88%0.15%4.75%9,828,200123,942,000194%12.611.73%12.381.76%12.221.66%12.061.19%0.34%
2019-07-0212.1012.7312.0312.522.45%1.00%5.08%9,978,100123,686,000229%12.402.51%12.162.60%12.022.07%11.921.32%0.22%
2019-07-0111.8012.2811.6812.225.25%1.06%3.91%8,653,200104,635,000239%12.094.85%11.862.65%11.781.27%11.760.94%0.05%
2019-06-2811.5111.6711.4311.610.96%0.67%-0.35%2,675,30030,854,00087%11.53-0.07%11.55-0.22%11.63-0.73%11.65-0.12%-0.10%
2019-06-2711.5411.7311.3811.50-0.26%-0.36%-1.41%3,738,10043,142,000119%11.54-0.35%11.58-0.99%11.72-0.16%11.67-0.34%-0.13%
2019-06-2611.5511.7111.4611.53-0.17%-0.44%-1.50%2,688,30031,132,00088%11.58-0.22%11.69-0.90%11.74-0.06%11.71-0.21%-0.13%
2019-06-2511.8711.8711.4611.55-2.37%-0.49%-1.53%3,460,10040,160,000111%11.61-1.98%11.80-0.10%11.740.09%11.73-0.09%-0.18%
2019-06-2411.9012.0511.7111.83-1.66%-0.09%0.76%3,961,60046,908,000128%11.84-0.38%11.810.49%11.730.51%11.740.33%-0.28%
2019-06-2111.6212.1311.6212.033.44%1.21%2.80%5,448,40064,758,000189%11.892.52%11.751.81%11.670.83%11.700.50%-0.34%
2019-06-2011.5411.7211.3611.630.78%0.31%-0.12%2,539,40029,442,00095%11.59-0.03%11.540.32%11.58-0.68%11.64-0.09%-0.39%
2019-06-1911.6111.7211.5111.541.23%-0.50%-0.99%2,158,40025,033,00081%11.601.66%11.51-0.53%11.66-0.47%11.660.00%-0.42%
2019-06-1811.4811.5711.3111.40-0.70%-0.08%-2.19%1,895,00021,621,00066%11.41-0.73%11.57-1.42%11.71-0.32%11.66-0.42%-0.48%
2019-06-1711.4111.6111.4111.480.53%-0.11%-1.91%1,591,00018,285,00052%11.49-1.67%11.73-0.64%11.750.19%11.70-0.57%-0.49%
2019-06-1411.9612.0511.2911.42-4.52%-2.29%-2.98%3,358,00039,249,000104%11.69-1.81%11.81-0.02%11.730.27%11.77-0.37%-0.58%
2019-06-1311.7812.0211.7211.961.53%0.48%1.23%3,061,10036,437,00096%11.900.56%11.811.09%11.700.36%11.82-0.41%-0.64%
2019-06-1211.8111.9811.7411.78-0.25%-0.48%-0.70%3,302,40039,092,000102%11.841.11%11.680.99%11.650.42%11.86-0.69%-0.68%
2019-06-1111.4911.8911.4011.813.14%0.88%-1.13%3,746,80043,863,000112%11.712.70%11.570.21%11.61-0.46%11.95-1.05%-0.69%
2019-06-1011.3611.4911.2811.451.24%0.45%-5.15%2,135,50024,343,00057%11.40-0.94%11.54-0.59%11.66-1.32%12.07-0.25%-0.64%
2019-06-0611.6711.7711.2611.31-2.33%-1.71%-6.54%2,695,40031,016,00061%11.51-1.71%11.61-1.21%11.81-0.87%12.10-0.10%-0.77%
2019-06-0511.7311.8411.5511.58-0.17%-1.08%-4.41%2,478,60029,016,00053%11.710.72%11.75-1.34%11.92-0.94%12.11-0.32%-0.92%
2019-06-0411.8611.8811.4811.600.00%-0.20%-4.55%3,708,80043,106,00072%11.62-2.41%11.91-1.27%12.03-1.59%12.15-0.63%-1.26%