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:
泰永长征( 002927.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
2019-12-0619.5819.9919.5519.730.51%-0.23%1.50%2,835,50056,075,000121%19.780.99%19.611.23%19.480.84%19.44-0.26%-0.44%
2019-12-0519.3619.7719.1619.631.92%0.24%0.72%3,087,40060,461,000123%19.581.41%19.370.55%19.310.66%19.49-0.62%-0.41%
2019-12-0419.2019.4619.1719.26-0.87%-0.26%-1.79%1,284,20024,798,00047%19.311.05%19.270.42%19.19-0.20%19.61-1.05%-0.31%
2019-12-0319.1119.4418.8519.430.73%1.68%-1.97%2,180,70041,670,00063%19.11-1.51%19.19-0.01%19.23-0.66%19.82-1.86%-0.16%
2019-12-0219.2519.8519.1519.290.21%-0.58%-4.49%2,133,60041,396,00046%19.401.81%19.19-0.11%19.35-0.25%20.200.04%0.17%
2019-11-2919.0519.3418.7619.251.21%1.01%-4.65%2,193,50041,801,00046%19.06-0.18%19.21-1.13%19.40-1.13%20.19-0.24%0.16%
2019-11-2818.9419.3318.8219.02-0.58%-0.37%-6.01%1,708,90032,625,00034%19.09-1.44%19.43-0.66%19.62-1.15%20.24-0.36%0.20%
2019-11-2719.7419.8619.1119.13-3.92%-1.24%-5.81%3,340,40064,705,00062%19.37-2.07%19.56-1.30%19.85-1.42%20.31-0.25%0.31%
2019-11-2619.6919.9519.5819.910.91%0.66%-2.21%2,216,10043,834,00040%19.780.87%19.82-0.96%20.14-1.76%20.360.16%0.40%
2019-11-2519.9320.0819.4519.73-0.75%0.61%-2.94%2,707,80053,101,00046%19.61-1.80%20.01-1.28%20.500.06%20.330.02%0.40%
2019-11-2220.2320.4119.6919.88-2.36%-0.45%-2.18%4,204,00083,950,00069%19.97-1.60%20.27-1.98%20.49-0.09%20.320.10%0.46%
2019-11-2120.0320.4820.0320.360.79%0.33%0.28%4,376,10088,809,00073%20.29-0.57%20.680.33%20.50-0.15%20.300.31%0.50%
2019-11-2020.660.000.0020.20-3.86%-1.03%-0.21%8,190,500167,170,000144%20.41-2.70%20.610.12%20.530.10%20.240.45%0.42%
2019-11-1919.5021.5119.5021.017.47%0.16%4.26%12,983,800272,358,000261%20.988.19%20.592.07%20.512.08%20.151.46%0.34%
2019-11-1819.5219.6919.1019.55-0.76%0.83%-1.58%2,538,30049,217,00061%19.39-3.71%20.17-0.73%20.10-0.19%19.86-0.10%0.21%
2019-11-1520.8020.8019.7019.70-4.97%-2.17%-0.92%4,502,50090,668,000115%20.14-1.91%20.320.62%20.130.34%19.880.23%0.24%
2019-11-1420.3520.7720.1720.731.87%0.98%4.51%5,900,800121,131,000165%20.531.43%20.190.98%20.071.28%19.840.72%0.21%
2019-11-1319.8320.6119.8320.350.74%0.55%3.33%5,670,900114,774,000173%20.242.49%20.000.85%19.811.16%19.690.62%0.14%
2019-11-1219.8020.3819.0320.202.64%2.29%3.21%5,092,300100,556,000176%19.75-1.15%19.830.94%19.580.28%19.570.21%0.05%
2019-11-1120.0520.6619.6319.68-2.86%-1.49%0.76%6,207,100123,999,000245%19.981.39%19.642.25%19.531.13%19.530.63%0.00%
2019-11-0818.5920.2618.5920.269.99%2.82%4.38%4,304,80084,821,000200%19.707.14%19.211.46%19.310.62%19.410.43%-0.15%
2019-11-0718.5818.6318.1818.42-1.23%0.16%-4.69%1,875,00034,483,00095%18.39-3.13%18.93-1.99%19.19-1.24%19.33-0.47%-0.26%
2019-11-0619.4419.4618.5118.65-4.16%-1.76%-3.96%2,614,20049,631,000135%18.99-2.86%19.32-1.37%19.43-0.58%19.42-0.29%-0.24%
2019-11-0519.7319.7619.3519.46-1.42%-0.42%-0.08%1,439,10028,124,00082%19.54-0.38%19.59-0.03%19.550.04%19.480.08%-0.22%
2019-11-0419.7019.8019.4319.740.56%0.63%1.44%1,819,40035,692,000106%19.620.12%19.590.34%19.540.05%19.460.20%-0.22%
2019-11-0119.6919.7819.3919.63-0.30%0.19%1.08%1,926,80037,751,000117%19.590.09%19.530.16%19.530.31%19.420.00%-0.24%
2019-10-3119.2919.7419.2919.692.07%0.58%1.39%2,586,90050,642,000161%19.581.29%19.500.06%19.470.36%19.42-0.05%-0.22%
2019-10-3019.2519.4619.2519.290.21%-0.19%-0.73%1,286,00024,855,00087%19.33-0.88%19.480.17%19.400.02%19.43-0.24%-0.18%
2019-10-2919.5219.8119.2519.25-2.28%-1.28%-1.17%1,847,40036,022,000125%19.50-0.33%19.450.35%19.400.17%19.48-0.27%-0.20%
2019-10-2819.3019.7519.3019.700.00%0.70%0.87%2,138,80041,843,000147%19.562.01%19.380.59%19.360.51%19.53-0.88%-0.23%