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
2019-09-1222.9523.0922.5722.940.57%0.42%2.23%3,551,30081,128,00059%22.85-1.52%23.250.50%22.950.73%22.440.27%0.30%
2019-09-1123.3523.6722.7022.81-3.31%-1.67%1.92%6,094,100141,370,000104%23.20-0.83%23.130.96%22.790.75%22.380.50%0.31%
2019-09-1023.1024.9922.6823.591.77%0.84%5.94%11,954,100279,647,000213%23.392.76%22.912.39%22.621.94%22.271.20%0.29%
2019-09-0922.4523.2022.0823.183.95%1.83%5.35%9,602,900218,604,000185%22.762.61%22.381.63%22.191.58%22.000.76%0.21%
2019-09-0621.9422.4921.8222.301.64%0.52%2.12%5,965,200132,335,000121%22.190.49%22.020.88%21.840.96%21.84-0.57%0.17%
2019-09-0521.6522.5021.6521.941.72%-0.62%-0.10%8,502,200187,697,000149%22.082.17%21.831.78%21.630.80%21.960.07%0.38%
2019-09-0421.5121.9021.3821.57-0.42%-0.17%-1.72%3,542,00076,531,00060%21.610.73%21.450.61%21.46-0.40%21.950.21%0.47%
2019-09-0321.4021.6721.1421.661.26%0.97%-1.10%3,548,20076,114,00059%21.450.89%21.32-0.49%21.55-0.94%21.900.16%0.50%
2019-09-0220.9521.4620.9521.392.10%0.61%-2.18%3,218,30068,424,00053%21.260.05%21.42-1.06%21.75-0.39%21.870.25%0.57%
2019-08-3021.9921.9920.5220.95-3.81%-1.41%-3.95%4,766,800101,294,00075%21.25-2.54%21.65-1.70%21.84-1.60%21.810.18%0.57%
2019-08-2921.6922.0821.6521.78-0.41%-0.11%0.04%3,453,70075,300,00057%21.80-0.82%22.030.08%22.190.07%21.770.37%0.55%
2019-08-2821.9722.5521.7921.87-1.49%-0.52%0.82%4,140,60091,025,00068%21.98-0.79%22.01-1.21%22.180.46%21.690.21%0.45%
2019-08-2721.9722.5821.9122.201.37%0.19%2.56%6,952,700154,066,000113%22.161.45%22.280.30%22.080.63%21.650.46%0.48%
2019-08-2621.5822.1921.5421.90-1.26%0.26%1.63%5,861,700128,035,00097%21.84-3.04%22.210.47%21.940.66%21.550.35%0.47%
2019-08-2323.0023.3021.9922.18-2.46%-1.54%3.30%13,316,000299,969,000222%22.532.50%22.112.75%21.792.59%21.471.55%0.48%
2019-08-2220.7122.7420.4522.7410.01%3.47%7.55%9,026,300198,376,000163%21.985.14%21.512.62%21.242.09%21.140.96%0.37%
2019-08-2120.7921.2520.5120.67-1.24%-1.11%-1.30%3,713,90077,633,00062%20.90-0.85%20.960.50%20.81-0.66%20.940.49%0.34%
2019-08-2021.1621.4420.8620.93-1.27%-0.72%0.43%4,462,60094,081,00072%21.080.84%20.860.80%20.95-0.15%20.840.84%0.30%
2019-08-1920.5821.4420.2221.204.38%1.40%2.58%5,595,500116,983,00088%20.911.82%20.69-1.09%20.98-0.30%20.670.25%0.18%
2019-08-1620.7920.9320.2020.31-2.03%-1.09%-1.48%3,900,10080,079,00061%20.53-0.05%20.92-0.94%21.04-0.09%20.620.04%0.22%
2019-08-1520.0521.0020.0320.73-1.66%0.91%0.60%3,880,20079,710,00058%20.54-4.05%21.12-0.60%21.060.18%20.61-0.61%0.27%
2019-08-1421.7321.9521.0621.08-1.82%-1.55%1.67%6,066,400129,887,00080%21.410.99%21.250.92%21.021.19%20.730.46%0.79%
2019-08-1321.0621.5420.8321.470.05%1.27%4.02%5,391,900114,314,00071%21.200.27%21.050.77%20.771.50%20.640.38%0.87%
2019-08-1220.5021.4820.5021.464.73%1.49%4.37%7,562,500159,910,000105%21.151.36%20.891.55%20.470.83%20.560.47%0.80%
2019-08-0921.0021.6620.3220.49-2.80%-1.78%0.12%7,938,400165,611,000119%20.860.62%20.572.28%20.300.41%20.470.46%0.74%
2019-08-0820.0721.4419.6621.084.77%1.67%3.48%10,492,300217,533,000175%20.733.61%20.111.64%20.22-1.23%20.370.57%0.68%
2019-08-0719.7220.6119.3820.123.44%0.54%-0.67%7,046,300141,001,000134%20.014.70%19.79-1.06%20.47-0.20%20.260.10%0.60%
2019-08-0619.4019.6418.5519.45-3.23%1.76%-3.88%5,756,000110,016,000115%19.11-5.72%20.00-4.15%20.51-0.76%20.24-0.28%0.58%
2019-08-0520.2920.5819.9820.10-2.09%-0.85%-0.95%4,835,70098,036,000111%20.27-1.08%20.870.20%20.670.05%20.290.65%0.54%
2019-08-0220.0721.2020.0320.530.00%0.17%1.83%7,696,100157,732,000190%20.50-3.56%20.830.10%20.660.31%20.160.55%0.35%