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:
伊戈尔( 002922.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
2019-12-0614.7214.8214.5514.66-1.08%0.02%1.58%1,929,10028,274,000144%14.66-0.52%14.650.65%14.540.55%14.43-0.06%-0.34%
2019-12-0514.3715.1414.3314.823.71%0.59%2.63%3,305,80048,706,000255%14.733.04%14.552.07%14.461.70%14.440.38%-0.42%
2019-12-0414.2614.4214.2214.29-0.63%-0.06%-0.66%909,30013,002,00083%14.300.75%14.260.31%14.220.17%14.39-0.59%-0.51%
2019-12-0314.2214.3814.1014.380.70%1.32%-0.62%1,062,40015,079,00092%14.19-0.59%14.210.06%14.19-0.25%14.47-0.69%-0.51%
2019-12-0214.2214.3814.1814.280.56%0.02%-2.00%1,089,00015,548,00092%14.280.88%14.200.28%14.23-0.23%14.57-0.42%-0.49%
2019-11-2914.1114.2514.0514.200.71%0.33%-2.96%907,50012,844,00074%14.15-0.06%14.16-0.51%14.26-1.07%14.63-0.49%-0.49%
2019-11-2814.1914.3414.0514.10-0.63%-0.43%-4.11%903,20012,790,00068%14.16-0.07%14.23-0.59%14.42-0.73%14.71-0.26%-0.48%
2019-11-2714.2714.3514.0114.19-0.49%0.13%-3.75%1,080,10015,306,00078%14.17-1.28%14.32-1.54%14.52-1.17%14.74-0.29%-0.51%
2019-11-2614.4914.5014.2414.26-0.97%-0.65%-3.56%1,115,20016,008,00077%14.35-0.40%14.54-0.89%14.69-0.99%14.79-0.28%-0.54%
2019-11-2514.6814.6814.2914.40-1.37%-0.08%-2.89%1,259,20018,146,00081%14.41-2.51%14.67-1.44%14.84-0.63%14.83-0.69%-0.61%
2019-11-2214.8715.0714.5814.60-1.82%-1.23%-2.22%1,560,10023,062,00094%14.78-0.40%14.89-0.85%14.94-0.17%14.93-0.82%-0.64%
2019-11-2114.8315.0214.7514.87-0.80%0.19%-1.23%942,20013,984,00056%14.84-1.35%15.02-0.01%14.960.26%15.06-0.57%-0.55%
2019-11-2015.100.000.0014.99-1.12%-0.37%-1.00%1,313,10019,755,00075%15.05-0.39%15.020.37%14.920.44%15.14-0.53%-0.51%
2019-11-1914.9315.1814.8815.161.47%0.37%-0.41%1,395,80021,082,00078%15.101.42%14.960.86%14.860.27%15.22-0.49%-0.47%
2019-11-1814.6115.0514.6114.941.77%0.32%-2.33%1,270,10018,915,00068%14.89-0.03%14.830.35%14.82-0.74%15.30-0.47%-0.44%
2019-11-1514.8415.1514.6014.68-0.47%-1.46%-4.48%1,783,10026,564,00095%14.901.24%14.780.06%14.93-1.25%15.37-0.38%-0.40%
2019-11-1414.6014.8314.5714.750.34%0.24%-4.39%1,585,40023,329,00083%14.72-0.09%14.77-1.43%15.12-1.21%15.43-0.53%-0.43%
2019-11-1314.9215.0514.5514.70-1.54%-0.19%-5.22%1,767,60026,034,00094%14.73-0.86%14.99-2.17%15.30-1.33%15.51-0.63%-0.46%
2019-11-1215.3115.3114.5714.93-1.52%0.50%-4.34%2,138,80031,774,000113%14.86-2.77%15.32-1.98%15.51-1.43%15.61-0.99%-0.51%
2019-11-1115.9015.9014.8815.16-4.53%-0.78%-3.83%2,577,60039,383,000137%15.28-4.13%15.63-1.66%15.73-0.99%15.76-0.95%-0.69%
2019-11-0816.1216.1215.7415.88-0.19%-0.36%-0.22%1,804,40028,756,00097%15.940.56%15.89-0.01%15.890.58%15.920.08%-0.92%
2019-11-0715.5716.0315.4115.911.40%0.38%0.05%1,636,40025,936,00084%15.85-0.27%15.900.04%15.800.19%15.90-0.18%-0.98%
2019-11-0615.8816.1515.6015.69-1.44%-1.27%-1.51%1,729,00027,477,00088%15.89-0.33%15.890.88%15.770.27%15.93-0.21%-0.96%
2019-11-0515.7816.0715.7815.920.89%-0.16%-0.28%1,636,30026,090,00083%15.950.75%15.750.58%15.73-0.44%15.96-0.18%-0.95%
2019-11-0415.6715.9315.6715.780.25%-0.29%-1.33%1,488,60023,558,00072%15.832.08%15.660.21%15.80-0.86%15.99-0.01%-0.94%
2019-11-0115.6015.7515.1715.740.58%1.52%-1.58%1,745,80027,067,00077%15.50-1.13%15.63-1.61%15.93-0.28%15.99-0.72%-0.98%
2019-10-3115.7015.8015.5715.650.32%-0.20%-2.85%1,304,80020,461,00051%15.68-0.14%15.88-1.26%15.98-0.39%16.11-0.84%-0.94%
2019-10-3015.9016.0115.5115.60-2.07%-0.66%-3.98%1,911,30030,014,00065%15.70-2.77%16.09-0.08%16.04-0.53%16.25-1.12%-0.85%
2019-10-2916.4116.4115.9015.93-3.04%-1.36%-3.04%2,272,70036,704,00064%16.15-0.80%16.100.01%16.13-0.07%16.43-2.80%-0.78%
2019-10-2816.1016.4615.9616.430.00%0.92%-2.80%2,970,60048,361,00065%16.282.82%16.100.30%16.140.59%16.90-3.18%-0.35%