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:
昂利康( 002940.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
2019-12-1129.5630.4029.3330.212.23%0.00%0.00%1,058,60031,626,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-12-1029.9829.9829.4129.55-0.81%-0.09%2.23%866,60025,631,000107%29.58-0.58%29.530.80%29.240.60%28.910.38%0.34%
2019-12-0928.9930.2528.6129.792.76%0.14%3.45%1,775,00052,804,000231%29.753.07%29.292.11%29.071.54%28.801.05%0.34%
2019-12-0628.9529.0028.7328.990.03%0.44%1.73%659,40019,032,00096%28.860.41%28.690.40%28.630.37%28.50-0.11%0.28%
2019-12-0528.3029.0128.3028.982.19%0.82%1.58%954,20027,428,000122%28.741.27%28.580.31%28.520.25%28.530.07%0.36%
2019-12-0428.4528.6528.2728.36-0.35%-0.08%-0.52%549,00015,583,00066%28.38-0.39%28.490.10%28.450.04%28.51-0.03%0.41%
2019-12-0328.6928.6928.3728.46-0.84%-0.12%-0.20%697,90019,887,00063%28.50-0.22%28.460.03%28.440.08%28.520.52%0.58%
2019-12-0228.2028.8528.2028.701.56%0.50%1.16%742,20021,196,00063%28.560.82%28.450.26%28.420.20%28.370.39%0.55%
2019-11-2928.3228.9528.1628.26-1.64%-0.23%-0.01%746,10021,133,00063%28.33-0.51%28.38-0.06%28.36-0.61%28.260.30%0.50%
2019-11-2828.1528.8028.0528.732.06%0.92%1.96%835,50023,786,00071%28.470.64%28.390.26%28.53-0.07%28.180.55%0.47%
2019-11-2728.0628.7328.0628.15-0.46%-0.48%0.45%446,50012,630,00037%28.29-0.27%28.32-0.94%28.560.01%28.020.33%0.40%
2019-11-2628.3328.5528.2628.28-0.53%-0.30%1.25%510,50014,480,00042%28.360.19%28.59-0.08%28.550.70%27.930.30%0.30%
2019-11-2528.3128.6328.0928.43-0.56%0.42%2.09%786,90022,278,00065%28.31-1.71%28.610.05%28.350.46%27.850.48%0.21%
2019-11-2228.6129.4628.2728.59-0.66%-0.74%3.16%1,586,40045,691,000131%28.800.82%28.601.26%28.220.87%27.710.68%0.07%
2019-11-2128.5028.9828.2628.78-0.21%0.74%4.55%1,299,40037,122,000111%28.570.19%28.240.94%27.981.03%27.530.57%-0.05%
2019-11-2027.550.000.0028.844.23%1.14%5.36%3,320,60094,683,000299%28.514.34%27.983.16%27.702.75%27.371.68%-0.19%
2019-11-1926.8727.7726.8327.672.63%1.25%2.79%1,450,30039,635,000165%27.331.52%27.120.80%26.960.81%26.920.20%-0.43%
2019-11-1826.7727.1526.7326.960.26%0.14%0.35%787,60021,203,00096%26.920.02%26.910.56%26.740.27%26.87-0.11%-0.51%
2019-11-1527.1827.2026.6726.89-0.96%-0.09%-0.01%702,40018,905,00086%26.920.08%26.760.48%26.67-0.37%26.89-0.02%-0.57%
2019-11-1426.2627.2526.1827.153.39%0.95%0.93%1,265,80034,043,000153%26.892.38%26.630.65%26.770.01%26.90-0.12%-0.67%
2019-11-1326.5026.5026.1526.26-0.91%-0.04%-2.50%585,50015,381,00069%26.27-0.41%26.46-1.34%26.77-0.41%26.93-0.63%-0.79%
2019-11-1226.6126.6926.2126.500.00%0.46%-2.22%517,30013,646,00057%26.38-0.83%26.82-0.43%26.88-0.38%27.10-0.69%-0.85%
2019-11-1127.1527.1826.1226.50-3.00%-0.37%-2.89%1,048,40027,886,000113%26.60-2.32%26.93-0.59%26.98-0.54%27.29-0.83%-0.86%
2019-11-0827.1227.4827.0427.320.81%0.33%-0.72%1,096,10029,848,000122%27.231.01%27.090.22%27.120.23%27.52-0.55%-0.91%
2019-11-0726.9627.1926.8127.100.78%0.52%-2.06%790,10021,300,00087%26.96-0.21%27.03-0.36%27.06-0.13%27.67-0.87%-1.00%
2019-11-0627.2227.2926.8226.89-1.03%-0.46%-3.67%658,40017,787,00071%27.02-0.42%27.130.07%27.10-0.77%27.91-0.72%-1.00%
2019-11-0527.4327.4326.8327.17-0.33%0.15%-3.36%721,00019,561,00079%27.13-0.36%27.110.02%27.30-0.99%28.12-0.61%-0.95%
2019-11-0427.1627.3427.1227.260.70%0.11%-3.63%753,60020,520,00086%27.230.92%27.11-0.94%27.58-0.96%28.29-0.71%-0.94%
2019-11-0126.8027.1026.7027.070.93%0.33%-4.98%796,10021,479,00090%26.98-0.48%27.36-1.62%27.84-0.96%28.49-0.95%-0.94%
2019-10-3127.6927.7526.7526.820.00%-1.07%-6.76%1,212,70032,875,000143%27.11-2.91%27.81-2.05%28.12-1.79%28.76-1.35%-0.87%