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:
佛燃能源( 002911.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
2020-07-0916.3017.1816.2316.964.24%0.37%5.51%7,307,600123,485,000221%16.904.23%16.541.97%16.341.99%16.081.75%0.34%
2020-07-0816.2116.3216.0716.270.37%0.36%2.98%3,430,40055,614,000117%16.21-0.40%16.220.79%16.020.59%15.800.43%0.12%
2020-07-0716.4116.4716.0916.21-0.55%-0.41%3.04%5,690,00092,618,000207%16.280.70%16.091.59%15.921.23%15.730.92%0.04%
2020-07-0615.9816.3515.9116.303.16%0.84%4.57%5,186,80083,839,000222%16.162.44%15.841.91%15.731.61%15.590.97%-0.12%
2020-07-0315.6115.8615.5115.802.33%0.13%2.34%4,454,30070,283,000217%15.782.82%15.551.71%15.481.29%15.440.37%-0.34%
2020-07-0215.2115.4915.1715.441.45%0.61%0.38%2,794,70042,889,000146%15.350.96%15.280.34%15.280.23%15.38-0.40%-0.55%
2020-07-0115.2515.2515.1315.220.13%0.12%-1.44%1,418,90021,569,00070%15.20-0.26%15.23-0.23%15.25-0.42%15.44-0.12%-0.84%
2020-06-3015.2515.3415.2015.200.07%-0.26%-1.69%1,363,80020,784,00065%15.24-0.15%15.270.04%15.31-0.26%15.46-0.03%-1.30%
2020-06-2915.3515.3715.1615.19-1.04%-0.48%-1.78%1,146,60017,500,00051%15.26-0.18%15.26-0.48%15.35-0.27%15.47-0.25%-1.54%
2020-06-2415.1815.4615.1115.351.12%0.39%-0.99%1,838,50028,110,00075%15.290.32%15.34-0.34%15.39-0.46%15.50-0.30%-1.56%
2020-06-2315.5115.5115.1215.18-2.13%-0.40%-2.38%2,735,20041,686,000103%15.24-1.87%15.39-0.79%15.46-0.80%15.55-0.42%-1.56%
2020-06-2215.5115.6615.4715.510.06%-0.14%-0.67%1,754,60027,251,00064%15.530.30%15.51-0.24%15.590.09%15.62-0.36%-1.53%
2020-06-1915.5015.5315.4315.500.19%0.10%-1.10%1,519,20023,524,00051%15.48-0.17%15.55-0.47%15.580.21%15.67-0.68%-1.52%
2020-06-1815.5815.6315.4415.47-0.77%-0.26%-1.96%1,909,20029,611,00054%15.51-0.67%15.620.10%15.54-0.24%15.78-1.25%-1.50%
2020-06-1715.8515.8515.5015.59-1.33%-0.15%-2.43%2,531,50039,527,00061%15.61-0.45%15.610.49%15.58-0.17%15.98-1.72%-1.40%
2020-06-1615.5115.8815.4315.802.73%0.74%-2.82%3,678,60057,696,00073%15.681.46%15.530.05%15.61-0.17%16.26-3.24%-1.26%
2020-06-1515.4515.5715.3615.38-0.65%-0.50%-8.47%2,057,70031,808,00031%15.460.45%15.52-0.58%15.63-0.66%16.80-4.73%-0.88%
2020-06-1215.3115.6015.2415.48-0.77%0.59%-12.23%2,984,60045,929,00030%15.39-2.03%15.61-0.79%15.74-1.17%17.64-2.46%-0.21%
2020-06-1115.6615.8615.5715.60-1.20%-0.68%-13.73%2,888,60045,370,00024%15.71-0.05%15.74-0.63%15.93-1.66%18.08-0.47%0.35%
2020-06-1015.7315.8415.5115.790.38%0.48%-13.08%3,785,00059,482,00028%15.72-0.39%15.84-1.17%16.19-2.22%18.17-0.26%0.53%
2020-06-0916.0816.1015.6215.73-1.81%-0.29%-13.64%4,009,10063,248,00030%15.78-1.56%16.02-2.20%16.56-3.80%18.22-0.14%0.57%
2020-06-0816.0016.1615.9316.020.19%-0.04%-12.18%3,684,70059,052,00028%16.03-0.87%16.38-2.27%17.22-4.95%18.24-0.20%0.63%
2020-06-0516.6116.6115.9615.99-3.56%-1.09%-12.52%6,876,000111,154,00053%16.17-3.46%16.76-4.53%18.11-2.81%18.28-0.47%0.68%
2020-06-0417.0217.0716.5816.58-2.76%-0.99%-9.71%7,810,500130,793,00064%16.75-2.41%17.56-5.36%18.64-0.66%18.36-0.26%0.74%
2020-06-0317.4017.5916.9817.05-5.07%-0.64%-7.39%10,731,300184,148,00092%17.16-5.98%18.55-2.94%18.76-0.74%18.41-0.34%0.77%
2020-06-0218.5418.8817.9617.96-9.97%-1.59%-2.78%15,358,200280,304,000147%18.25-5.16%19.12-0.30%18.900.10%18.470.52%0.85%
2020-06-0121.1421.1418.8419.95-4.68%3.67%8.55%28,457,200547,633,000283%19.24-1.78%19.171.41%18.881.89%18.382.03%1.02%
2020-05-2919.5020.9318.9320.939.98%6.83%16.19%20,187,300395,500,000272%19.597.00%18.916.31%18.535.46%18.013.10%0.90%
2020-05-2817.4019.0317.3019.0310.00%3.93%8.92%12,200,400223,404,000182%18.316.91%17.784.09%17.573.62%17.471.35%0.77%
2020-05-2716.9417.3016.9017.300.00%1.01%0.35%3,703,60063,430,00056%17.13-0.23%17.090.60%16.96-0.20%17.240.12%0.70%