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
2020-08-125.515.635.495.580.36%0.56%-2.72%68,560,900380,411,00054%5.55-2.97%5.64-0.46%5.66-0.67%5.740.00%-0.45%
2020-08-115.645.855.555.56-1.24%-2.78%-3.07%111,188,800635,941,00086%5.721.93%5.67-0.07%5.70-1.69%5.740.19%-0.63%
2020-08-105.555.695.495.630.54%0.34%-1.66%76,910,000431,522,00061%5.61-0.71%5.67-0.81%5.80-0.05%5.730.12%-0.85%
2020-08-075.705.765.575.60-3.11%-0.90%-2.06%85,978,000485,833,00068%5.65-1.31%5.72-2.32%5.800.14%5.72-0.18%-1.03%
2020-08-065.775.845.605.78-0.34%0.94%0.91%114,352,500654,776,00088%5.73-0.42%5.850.15%5.800.28%5.73-0.44%-1.26%
2020-08-055.795.825.685.80-2.68%0.87%0.82%141,024,900810,854,000106%5.75-3.60%5.840.36%5.780.35%5.75-0.85%-1.50%
2020-08-045.746.235.665.963.65%-0.08%2.72%262,215,3001,564,086,000199%5.974.63%5.822.97%5.762.26%5.800.29%-1.48%
2020-08-035.795.825.625.752.13%0.86%-0.61%127,224,200725,310,000104%5.700.90%5.660.43%5.630.66%5.79-0.82%-1.55%
2020-07-315.515.795.515.631.62%-0.35%-3.48%126,533,300714,941,00098%5.650.84%5.630.64%5.60-0.60%5.83-0.99%-1.48%
2020-07-305.655.675.545.54-2.98%-1.12%-5.96%104,667,000586,485,00076%5.60-0.59%5.600.52%5.63-1.57%5.89-1.82%-1.24%
2020-07-295.455.735.435.713.82%1.31%-4.83%132,012,800743,963,00087%5.642.59%5.57-1.22%5.72-2.32%6.00-1.83%-0.88%
2020-07-285.575.585.425.500.00%0.11%-10.01%62,849,900345,290,00038%5.49-0.24%5.64-2.64%5.86-1.01%6.11-1.99%-0.60%
2020-07-275.615.675.375.50-1.08%-0.13%-11.80%76,425,500420,869,00040%5.51-4.46%5.79-2.92%5.92-1.30%6.24-1.67%-0.30%
2020-07-245.986.085.515.56-7.95%-3.54%-12.33%143,975,700829,888,00070%5.76-3.31%5.96-1.26%5.99-1.22%6.34-2.45%-0.01%
2020-07-235.966.105.836.04-1.47%1.33%-7.09%143,113,400853,125,00065%5.96-2.71%6.04-0.61%6.07-1.91%6.50-2.84%0.52%
2020-07-226.006.275.926.132.51%0.05%-8.38%173,842,3001,065,115,00067%6.132.13%6.08-0.03%6.19-1.61%6.69-0.67%1.53%
2020-07-216.116.145.935.98-2.92%-0.32%-11.22%114,618,600687,606,00037%6.00-1.24%6.08-2.63%6.29-2.45%6.74-0.44%2.90%
2020-07-206.036.245.906.164.58%1.42%-8.96%167,552,5001,017,716,00056%6.07-0.93%6.24-2.47%6.44-2.02%6.77-0.10%3.16%
2020-07-176.366.455.825.89-5.15%-3.93%-13.04%175,908,1001,078,460,00060%6.13-5.05%6.40-3.35%6.58-2.92%6.771.38%3.55%
2020-07-166.306.706.156.21-2.51%-3.83%-7.05%218,963,9001,413,844,00078%6.46-1.65%6.62-1.56%6.78-2.88%6.681.83%3.95%
2020-07-156.806.876.336.37-6.60%-2.97%-2.91%208,570,9001,369,266,00077%6.57-3.81%6.73-2.76%6.980.36%6.560.92%4.08%
2020-07-146.747.046.656.820.29%-0.07%4.91%234,547,9001,600,854,00096%6.830.90%6.92-2.44%6.95-0.14%6.501.06%3.97%
2020-07-136.737.076.526.80-1.88%0.53%5.70%263,976,7001,785,484,000118%6.76-5.07%7.091.14%6.960.67%6.431.20%3.80%
2020-07-107.227.386.916.93-6.85%-2.74%9.01%299,450,4002,133,620,000158%7.13-1.59%7.010.68%6.924.73%6.362.85%3.65%
2020-07-096.977.856.807.443.91%2.76%20.37%504,192,5003,650,400,000314%7.247.51%6.965.52%6.609.63%6.187.33%3.36%
2020-07-086.667.286.217.167.99%6.33%24.33%545,622,8003,674,431,000454%6.731.57%6.6016.32%6.0213.56%5.7612.97%2.61%
2020-07-076.636.636.636.639.95%0.00%30.05%45,153,600299,369,00064%6.6310.35%5.676.98%5.302.67%5.102.21%1.32%
2020-07-066.006.035.836.0310.04%0.37%20.89%127,558,700766,398,000168%6.0112.76%5.305.68%5.174.53%4.993.72%1.10%
2020-07-035.055.485.005.4810.04%2.85%13.95%249,468,0001,329,182,000342%5.3310.45%5.026.90%4.946.51%4.815.41%0.72%
2020-07-024.544.984.534.980.00%3.23%9.16%200,439,000966,874,000360%4.827.44%4.695.37%4.644.36%4.563.14%0.14%