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:
青农商行( 002958.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
2019-12-095.945.955.745.82-1.85%0.15%-0.65%23,948,500139,155,000181%5.81-1.97%5.87-0.69%5.87-0.24%5.86-0.39%-0.12%
2019-12-065.935.965.905.93-0.17%0.03%0.83%9,048,50053,644,00073%5.930.32%5.910.32%5.880.15%5.880.05%-0.12%
2019-12-055.885.965.865.941.19%0.52%1.05%16,961,400100,223,000135%5.910.65%5.890.63%5.870.46%5.880.05%-0.19%
2019-12-045.895.915.845.87-0.51%-0.02%-0.09%7,499,50044,033,00062%5.870.05%5.85-0.10%5.840.09%5.88-0.24%-0.27%
2019-12-035.825.915.775.900.85%0.55%0.19%12,736,70074,737,00097%5.870.93%5.860.43%5.84-0.17%5.89-0.09%-0.32%
2019-12-025.805.855.795.850.00%0.62%-0.75%10,732,10062,400,00083%5.81-0.99%5.83-0.09%5.85-0.58%5.89-0.10%-0.40%
2019-11-295.755.995.725.851.92%-0.37%-0.85%17,735,900104,144,000140%5.871.80%5.84-0.21%5.88-0.05%5.90-0.09%-0.44%
2019-11-285.785.835.735.74-1.20%-0.49%-2.79%8,862,80051,123,00072%5.77-1.13%5.85-1.10%5.89-0.31%5.91-0.20%-0.47%
2019-11-275.895.895.805.81-1.53%-0.41%-1.81%12,406,80072,380,00096%5.83-1.57%5.91-0.29%5.90-0.54%5.92-0.17%-0.50%
2019-11-265.975.995.895.90-1.50%-0.46%-0.46%11,101,00065,801,00089%5.93-0.59%5.930.17%5.940.02%5.93-0.07%-0.55%
2019-11-255.916.035.875.991.53%0.47%0.99%16,520,80098,491,000133%5.961.31%5.92-0.12%5.940.25%5.93-0.30%-0.62%
2019-11-225.905.945.845.900.34%0.25%-0.82%11,226,10066,062,00084%5.89-0.14%5.93-0.20%5.92-0.08%5.95-0.73%-0.70%
2019-11-215.895.945.865.88-1.01%-0.22%-1.89%10,557,50062,214,00075%5.89-1.36%5.940.00%5.93-0.08%5.99-0.66%-0.70%
2019-11-205.930.000.005.94-0.17%-0.57%-1.54%17,914,700107,015,000126%5.970.84%5.940.54%5.930.22%6.03-0.79%-0.68%
2019-11-195.905.955.875.951.02%0.44%-2.15%10,140,30060,073,00070%5.920.61%5.91-0.05%5.92-0.15%6.08-0.93%-0.63%
2019-11-185.865.935.815.891.03%0.03%-4.04%9,444,70055,613,00056%5.89-0.34%5.91-0.22%5.93-0.77%6.14-0.42%-0.57%
2019-11-155.915.995.835.83-2.02%-1.32%-5.42%11,204,60066,202,00064%5.91-0.27%5.92-0.29%5.97-1.19%6.16-0.45%-0.57%
2019-11-145.916.065.835.950.68%0.44%-3.91%15,887,90094,118,00087%5.92-0.22%5.94-1.08%6.04-1.24%6.19-0.48%-0.58%
2019-11-135.965.985.895.91-1.34%-0.45%-5.01%10,020,40059,492,00053%5.94-0.47%6.01-1.59%6.12-1.18%6.22-0.61%-0.61%
2019-11-125.936.045.925.990.67%0.42%-4.31%11,545,50068,869,00057%5.97-1.44%6.10-1.39%6.19-1.07%6.26-0.86%-0.66%
2019-11-116.196.195.955.95-4.49%-1.69%-5.76%23,933,400144,847,000111%6.05-3.54%6.19-2.04%6.26-0.84%6.31-1.11%-0.67%
2019-11-086.346.366.236.23-1.27%-0.70%-2.43%16,227,200101,802,00073%6.27-0.73%6.32-0.30%6.310.02%6.39-0.67%-0.73%
2019-11-076.356.376.306.31-0.47%-0.16%-1.84%13,918,20087,968,00059%6.32-0.54%6.340.22%6.310.25%6.43-0.50%-0.68%
2019-11-066.416.426.306.34-0.78%-0.22%-1.86%18,062,600114,765,00071%6.350.33%6.320.38%6.30-0.25%6.46-0.25%-0.61%
2019-11-056.246.406.226.392.40%0.90%-1.33%29,951,300189,668,000115%6.331.15%6.300.66%6.31-0.86%6.48-0.39%-0.55%
2019-11-046.296.336.226.24-0.48%-0.34%-4.01%14,830,10092,845,00057%6.26-0.18%6.26-0.92%6.37-1.12%6.50-0.37%-0.50%
2019-11-016.216.346.186.270.97%-0.03%-3.91%18,561,700116,413,00066%6.270.47%6.32-1.54%6.44-1.08%6.53-0.61%-0.46%
2019-10-316.346.376.206.21-2.05%-0.53%-5.41%21,482,200134,105,00070%6.24-2.65%6.41-1.72%6.51-0.99%6.57-0.73%-0.38%
2019-10-306.446.536.316.34-2.31%-1.14%-4.13%23,878,400153,133,00077%6.41-2.18%6.53-1.09%6.57-0.38%6.61-1.12%-0.27%
2019-10-296.606.636.486.490.00%-1.01%-2.96%25,830,000169,348,00075%6.56-0.40%6.60-0.30%6.600.03%6.69-0.95%-0.10%