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:
佛燃股份( 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
2019-12-0615.2915.4515.2215.340.20%0.41%0.57%1,025,30015,664,00066%15.280.23%15.290.43%15.22-0.01%15.25-0.06%-0.39%
2019-12-0515.3215.5515.1415.31-0.39%0.45%0.31%2,179,70033,222,000133%15.24-0.56%15.230.13%15.22-0.13%15.26-0.18%-0.50%
2019-12-0414.8915.6514.8015.372.74%0.27%0.53%3,257,30049,927,000209%15.332.26%15.210.53%15.240.30%15.29-0.29%-0.55%
2019-12-0315.0815.1514.8514.96-1.32%-0.20%-2.43%1,544,20023,147,000105%14.99-1.02%15.13-0.96%15.20-0.33%15.33-0.55%-0.61%
2019-12-0215.2515.3315.0815.16-0.46%0.10%-1.67%981,10014,859,00068%15.15-0.81%15.27-0.14%15.25-0.31%15.42-0.31%-0.66%
2019-11-2915.3015.3715.1915.23-0.91%-0.25%-1.53%1,343,10020,507,00093%15.27-0.53%15.290.17%15.30-0.11%15.47-0.42%-0.73%
2019-11-2815.2715.5715.0615.371.52%0.14%-1.04%1,708,80026,228,000111%15.350.87%15.27-0.07%15.31-0.24%15.53-0.56%-0.73%
2019-11-2715.1315.3215.0815.140.13%-0.51%-3.07%791,00012,037,00052%15.220.23%15.28-0.24%15.35-0.60%15.62-0.40%-0.66%
2019-11-2615.3815.3815.1015.12-1.69%-0.41%-3.58%1,130,90017,169,00072%15.18-1.28%15.32-0.62%15.44-0.66%15.68-0.55%-0.62%
2019-11-2515.1715.5915.0115.381.52%0.01%-2.47%1,569,30024,133,00097%15.380.22%15.41-0.70%15.54-0.44%15.77-0.59%-0.57%
2019-11-2215.5715.6915.0515.15-2.70%-1.27%-4.49%1,744,20026,765,000100%15.35-1.12%15.52-0.97%15.61-0.66%15.86-1.13%-0.51%
2019-11-2115.6415.6615.4315.57-0.70%0.34%-2.95%1,505,20023,357,00078%15.52-1.00%15.67-0.50%15.72-0.81%16.04-0.68%-0.38%
2019-11-2015.860.000.0015.68-1.13%0.04%-2.93%1,958,90030,703,00098%15.67-1.06%15.75-0.30%15.85-0.61%16.15-0.93%-0.28%
2019-11-1915.8915.9115.7615.860.32%0.11%-2.74%1,308,00020,721,00062%15.840.46%15.80-0.74%15.94-0.42%16.31-1.02%-0.15%
2019-11-1815.6115.9415.6115.811.28%0.25%-4.03%1,171,00018,467,00049%15.77-0.10%15.92-0.60%16.01-0.42%16.47-0.96%0.01%
2019-11-1516.1416.1815.6115.61-3.52%-1.11%-6.15%2,256,70035,624,00079%15.79-2.88%16.01-1.15%16.08-1.39%16.63-0.46%0.21%
2019-11-1416.1316.3816.1316.180.06%-0.46%-3.17%1,361,30022,127,00046%16.250.58%16.200.28%16.30-0.46%16.710.08%0.25%
2019-11-1316.1816.3416.0116.17-0.37%0.06%-3.15%1,190,70019,242,00035%16.16-0.11%16.15-1.09%16.38-0.80%16.70-0.01%0.22%
2019-11-1215.9816.3315.9116.231.50%0.32%-2.80%1,595,20025,807,00044%16.180.27%16.33-0.70%16.51-1.19%16.70-0.04%0.15%
2019-11-1116.5116.5515.9615.99-4.54%-0.89%-4.27%2,639,00042,578,00067%16.13-2.47%16.45-1.42%16.71-1.21%16.700.04%0.01%
2019-11-0816.6016.8816.2016.751.15%1.25%0.32%3,614,30059,791,00093%16.54-0.73%16.68-1.56%16.91-0.20%16.700.13%-0.18%
2019-11-0716.6716.8616.5516.56-0.12%-0.63%-0.68%2,147,30035,785,00056%16.67-1.15%16.95-0.69%16.950.47%16.670.34%-0.29%
2019-11-0617.2517.2916.5016.58-3.44%-1.65%-0.23%3,039,40051,239,00074%16.86-1.93%17.060.31%16.870.34%16.620.37%-0.40%
2019-11-0517.1417.4217.0117.17-0.52%-0.11%3.70%3,616,20062,158,00093%17.190.56%17.011.34%16.810.65%16.560.60%-0.50%
2019-11-0416.6717.4816.6717.262.86%0.97%4.87%5,612,50095,941,000150%17.092.30%16.791.28%16.701.19%16.461.05%-0.61%
2019-11-0116.6016.9516.4816.78-0.18%0.42%3.03%3,653,90061,054,000101%16.711.24%16.580.22%16.500.45%16.29-0.05%-0.77%
2019-10-3116.2416.8215.9616.813.51%1.85%3.16%5,116,50084,449,000136%16.51-0.21%16.540.60%16.430.41%16.30-0.29%-0.77%
2019-10-3016.4416.9916.1316.24-2.17%-1.81%-0.63%3,897,50064,466,000109%16.54-0.19%16.440.51%16.360.65%16.34-0.71%-0.73%
2019-10-2916.3816.8816.1116.602.28%0.18%0.86%4,707,60078,009,000125%16.573.05%16.360.83%16.260.95%16.46-1.38%-0.62%
2019-10-2816.0016.3615.7716.230.00%0.93%-2.76%2,844,40045,740,00068%16.08-1.28%16.220.33%16.100.51%16.69-1.89%-0.43%