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:
蒙娜丽莎( 002918.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
2019-12-0617.6917.6916.6817.00-4.17%-0.26%-3.51%8,248,800140,598,000158%17.05-3.77%17.36-1.91%17.56-1.05%17.62-0.76%0.18%
2019-12-0517.1918.1917.0717.744.35%0.16%-0.07%7,066,300125,156,000142%17.711.84%17.70-0.40%17.74-0.24%17.75-0.17%0.31%
2019-12-0418.1818.1816.6517.00-6.49%-2.25%-4.41%6,089,600105,912,000126%17.39-4.46%17.77-0.90%17.78-0.56%17.78-0.33%0.39%
2019-12-0318.1818.4618.0218.18-0.82%-0.13%1.89%3,631,60066,105,00082%18.201.49%17.940.50%17.880.58%17.840.33%0.49%
2019-12-0217.7518.3517.4918.332.40%2.20%3.08%4,702,70084,341,000103%17.941.43%17.850.39%17.780.42%17.780.55%0.52%
2019-11-2918.0218.1317.3017.90-1.32%1.23%1.21%3,822,80067,595,00082%17.68-1.14%17.780.14%17.71-0.32%17.690.49%0.55%
2019-11-2817.4918.1417.3018.143.60%1.43%3.07%5,284,90094,523,000114%17.890.92%17.750.68%17.76-0.12%17.600.54%0.61%
2019-11-2717.7218.2017.4317.51-1.19%-1.20%0.03%3,896,10069,046,00082%17.721.10%17.63-0.55%17.79-0.11%17.510.40%0.65%
2019-11-2617.6017.8217.3117.720.91%1.08%1.63%2,627,00046,052,00055%17.53-0.49%17.73-0.60%17.800.11%17.440.36%0.67%
2019-11-2517.6817.9917.1017.56-0.79%-0.32%1.08%5,027,30088,568,000101%17.62-1.47%17.84-0.40%17.780.65%17.370.35%0.72%
2019-11-2218.0118.4617.2017.70-3.01%-1.00%2.24%7,441,900133,053,000153%17.88-0.73%17.910.65%17.671.41%17.310.56%0.77%
2019-11-2117.9618.2617.4018.253.11%1.33%6.01%4,670,70084,119,00098%18.010.93%17.792.07%17.431.14%17.220.64%0.85%
2019-11-2017.770.000.0017.70-0.17%-0.81%3.47%3,672,10065,526,00074%17.841.70%17.431.78%17.230.86%17.110.63%0.90%
2019-11-1917.2018.0717.1417.732.78%1.05%4.30%4,781,10083,885,00090%17.553.10%17.130.84%17.080.82%17.000.72%0.92%
2019-11-1816.2817.4416.2817.253.85%1.36%2.21%4,888,00083,186,00087%17.021.13%16.990.20%16.940.00%16.880.75%0.92%
2019-11-1517.1817.1816.6016.61-2.35%-1.30%-0.84%4,792,70080,650,00079%16.83-1.54%16.95-0.01%16.94-0.56%16.751.10%0.94%
2019-11-1416.8417.5816.7117.011.67%-0.47%2.66%5,895,800100,767,00096%17.091.09%16.960.21%17.040.24%16.570.95%0.80%
2019-11-1317.1017.3516.6016.73-1.30%-1.04%1.93%4,199,90071,003,00072%16.910.45%16.92-0.79%17.000.40%16.410.62%0.64%
2019-11-1217.2017.2016.4016.95-0.29%0.71%3.91%4,728,80079,586,00083%16.83-1.11%17.05-0.04%16.930.61%16.310.91%0.53%
2019-11-1117.1317.4316.5917.00-0.64%-0.11%5.17%4,932,50083,945,00089%17.02-1.19%17.060.76%16.831.24%16.170.86%0.37%
2019-11-0816.8817.5016.7217.110.65%-0.66%6.75%7,212,300124,228,000133%17.221.84%16.931.81%16.622.49%16.031.33%0.22%
2019-11-0716.5017.1716.4817.002.35%0.51%7.47%6,529,900110,437,000128%16.911.76%16.631.75%16.221.89%15.821.09%0.06%
2019-11-0616.4316.9515.5216.611.47%-0.06%6.15%6,351,400105,563,000133%16.621.55%16.352.73%15.921.59%15.650.88%0.00%
2019-11-0516.5416.7815.9816.370.99%0.02%5.54%6,680,400109,337,000147%16.371.37%15.912.45%15.671.97%15.510.71%-0.04%
2019-11-0415.5816.5815.5816.214.18%0.40%5.26%9,557,000154,303,000224%16.156.60%15.534.14%15.372.13%15.400.96%-0.05%
2019-11-0114.2615.7414.2015.568.74%2.73%2.01%6,925,000104,888,000172%15.154.93%14.911.07%15.050.10%15.25-0.29%-0.11%
2019-10-3114.7214.8514.2214.31-2.79%-0.86%-6.46%2,938,10042,409,00076%14.43-2.65%14.76-2.51%15.03-0.89%15.30-0.64%-0.03%
2019-10-3014.7015.0314.6514.72-0.81%-0.72%-4.39%2,413,80035,789,00065%14.83-0.69%15.14-0.45%15.17-0.73%15.40-0.49%0.12%
2019-10-2915.3015.3414.6014.84-3.26%-0.60%-4.08%4,380,20065,395,000116%14.93-3.36%15.20-0.82%15.28-1.11%15.47-0.69%0.22%
2019-10-2815.0815.9915.0815.340.00%-0.71%-1.53%5,242,40080,992,000141%15.451.81%15.33-0.09%15.45-0.38%15.58-0.68%0.35%