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:
金逸影视( 002905.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
2019-12-0614.8515.3514.7515.142.16%0.41%3.56%7,529,200113,528,000172%15.082.11%14.911.42%14.781.48%14.620.45%0.22%
2019-12-0514.7514.9014.6914.820.68%0.37%1.83%4,081,80060,272,00091%14.770.16%14.700.75%14.570.03%14.55-0.25%0.20%
2019-12-0414.5514.9314.4614.720.27%-0.16%0.89%4,268,90062,936,00082%14.741.21%14.591.26%14.560.36%14.590.28%0.34%
2019-12-0314.4914.7914.3514.680.89%0.78%0.89%3,484,90050,763,00066%14.571.09%14.41-0.59%14.510.08%14.550.31%0.31%
2019-12-0214.2614.6214.2214.552.11%0.97%0.31%3,218,50046,379,00060%14.411.29%14.49-0.21%14.500.32%14.510.13%0.23%
2019-11-2914.2414.4214.0914.25-0.97%0.17%-1.63%3,063,00043,574,00058%14.23-3.32%14.52-0.36%14.45-0.63%14.490.18%0.15%
2019-11-2814.6015.1814.3714.39-1.17%-2.20%-0.48%4,895,20072,026,00097%14.711.36%14.581.12%14.55-0.42%14.460.37%0.07%
2019-11-2714.5814.6914.4214.56-1.09%0.30%1.06%3,643,00052,883,00075%14.520.08%14.41-0.63%14.610.25%14.410.27%-0.03%
2019-11-2614.1814.7914.0314.723.88%1.49%2.45%6,547,80094,969,000137%14.502.22%14.51-0.98%14.570.43%14.370.35%-0.16%
2019-11-2514.3814.5014.0514.17-2.21%-0.13%-1.03%4,251,40060,322,00093%14.19-3.35%14.65-0.08%14.51-0.01%14.320.09%-0.37%
2019-11-2214.9415.0714.3614.49-3.21%-1.30%1.29%7,762,400113,960,000177%14.68-0.84%14.661.04%14.511.01%14.310.22%-0.46%
2019-11-2114.2415.2813.9614.975.27%1.11%4.88%10,992,200162,740,000269%14.813.94%14.513.08%14.372.73%14.271.20%-0.50%
2019-11-2014.200.000.0014.220.35%-0.17%0.82%4,250,60060,547,000126%14.241.36%14.081.38%13.980.68%14.10-0.06%-0.63%
2019-11-1913.6714.2913.6614.173.43%0.83%0.40%4,661,20065,503,000138%14.052.67%13.880.86%13.890.29%14.11-0.50%-0.65%
2019-11-1813.6413.7513.5913.700.66%0.09%-3.41%1,580,40021,633,00045%13.69-0.16%13.77-0.48%13.85-0.52%14.18-0.66%-0.62%
2019-11-1513.9213.9213.6113.61-1.73%-0.73%-4.68%2,743,50037,614,00075%13.71-1.26%13.83-0.65%13.92-1.60%14.28-0.61%-0.53%
2019-11-1413.7114.0113.7013.850.44%-0.25%-3.59%2,324,30032,272,00062%13.89-0.15%13.92-0.44%14.15-0.42%14.37-0.63%-0.49%
2019-11-1314.1714.1713.7413.79-1.64%-0.83%-4.61%2,913,00040,509,00075%13.91-0.42%13.99-1.87%14.21-0.50%14.46-0.95%-0.45%
2019-11-1213.9014.1313.7714.020.65%0.40%-3.94%3,381,30047,216,00079%13.96-0.63%14.25-0.68%14.28-0.83%14.60-1.84%-0.39%
2019-11-1114.4314.4513.6513.93-4.26%-0.88%-6.31%4,355,00061,201,00087%14.05-3.83%14.35-0.71%14.40-1.16%14.87-0.77%-0.18%
2019-11-0814.3914.7514.3414.551.61%-0.43%-2.90%5,072,00074,119,000102%14.611.99%14.450.12%14.57-0.12%14.98-0.13%-0.18%
2019-11-0714.2214.4514.1814.320.70%-0.06%-4.55%2,544,60036,460,00052%14.33-0.01%14.44-1.12%14.58-0.77%15.00-0.13%-0.27%
2019-11-0614.6214.6214.1514.22-2.80%-0.76%-5.35%4,050,20058,035,00081%14.33-1.87%14.60-0.92%14.70-1.26%15.02-0.31%-0.36%
2019-11-0514.7914.8414.4514.63-1.81%0.19%-2.92%4,234,60061,832,00088%14.60-2.10%14.74-0.94%14.88-2.22%15.07-0.19%-0.44%
2019-11-0414.8315.1814.8014.900.95%-0.10%-1.31%3,414,60050,928,00073%14.921.32%14.87-0.60%15.22-0.27%15.100.23%-0.63%
2019-11-0114.7514.9214.5114.76-0.74%0.26%-2.01%3,523,70051,873,00073%14.72-1.75%14.96-2.60%15.260.01%15.06-0.15%-0.85%
2019-10-3114.9015.1914.7514.870.34%-0.75%-1.43%3,702,60055,475,00074%14.98-0.68%15.36-0.23%15.260.14%15.09-0.28%-0.90%
2019-10-3015.5015.5114.7214.82-4.69%-1.76%-2.04%6,473,40097,653,000130%15.09-3.86%15.400.14%15.240.09%15.13-0.34%-0.90%
2019-10-2915.2716.1315.1315.551.83%-0.90%2.44%9,769,300153,288,000210%15.692.91%15.382.79%15.232.05%15.180.23%-0.94%
2019-10-2815.1415.4215.1015.270.00%0.14%0.83%5,428,40082,771,000124%15.253.79%14.961.32%14.921.21%15.14-0.77%-1.07%