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:
小熊电器( 002959.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
2019-12-1161.8061.8059.8560.00-2.12%0.00%0.00%1,701,700102,907,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-12-1060.2561.5360.1061.300.77%0.55%2.58%1,489,00090,780,00084%60.970.65%60.980.24%60.690.47%59.760.20%-0.49%
2019-12-0960.7561.4559.8960.83-0.10%0.42%2.00%1,727,600104,648,00097%60.57-1.17%60.830.28%60.410.49%59.640.10%-0.58%
2019-12-0660.8261.9960.4560.890.31%-0.65%2.21%2,234,600136,957,000123%61.291.31%60.660.97%60.121.11%59.57-0.33%-0.72%
2019-12-0560.3360.8659.9160.701.05%0.33%1.56%1,798,200108,790,00097%60.500.72%60.080.83%59.460.62%59.77-0.56%-0.80%
2019-12-0460.0260.9059.6560.07-1.49%0.01%-0.06%1,881,200112,994,00096%60.070.40%59.581.08%59.100.51%60.10-0.68%-0.85%
2019-12-0358.2861.6557.7060.984.20%1.93%0.76%2,958,200176,973,000146%59.832.52%58.951.32%58.790.47%60.52-0.85%-0.97%
2019-12-0258.0858.8857.8058.520.74%0.28%-4.13%1,320,80077,075,00064%58.361.05%58.18-0.14%58.52-0.68%61.04-0.51%-1.07%
2019-11-2958.4058.4257.2058.09-0.82%0.59%-5.31%1,527,60088,221,00069%57.75-1.21%58.26-0.97%58.92-1.94%61.35-0.82%-1.14%
2019-11-2858.3258.9957.8458.570.19%0.19%-5.31%1,499,10087,635,00061%58.46-0.17%58.83-0.92%60.08-1.52%61.86-0.82%-1.21%
2019-11-2759.6760.3058.1058.46-1.95%-0.17%-6.26%1,585,70092,854,00062%58.56-1.58%59.38-2.47%61.01-1.44%62.37-0.66%-1.19%
2019-11-2659.2060.1859.0159.620.45%0.21%-5.03%1,470,30087,480,00057%59.50-0.57%60.88-1.59%61.90-1.07%62.78-0.68%-1.21%
2019-11-2561.9261.9258.8859.35-4.38%-0.82%-6.11%2,407,100144,039,00087%59.84-4.85%61.86-1.92%62.57-0.74%63.21-1.32%-1.24%
2019-11-2263.8464.4061.8662.07-2.94%-1.30%-3.10%2,249,000141,438,00080%62.890.01%63.07-0.44%63.030.00%64.05-1.12%-1.24%
2019-11-2162.6064.0561.3763.951.85%1.70%-1.28%2,510,700157,882,00088%62.88-0.87%63.350.36%63.03-0.56%64.78-1.05%-1.23%
2019-11-2064.310.000.0062.79-2.36%-1.02%-4.09%2,469,000156,618,00087%63.43-0.46%63.130.25%63.39-0.21%65.47-1.83%-1.18%
2019-11-1962.8664.4962.4764.312.08%0.91%-3.57%2,528,700161,149,00083%63.732.44%62.97-0.48%63.52-0.41%66.69-1.85%-1.07%
2019-11-1862.5063.0061.1063.001.43%1.27%-7.28%2,493,500155,117,00073%62.21-1.18%63.27-0.90%63.78-1.71%67.95-1.27%-0.90%
2019-11-1564.6064.6061.8162.11-4.59%-1.34%-9.75%3,849,500242,342,000110%62.95-3.12%63.85-1.36%64.88-2.50%68.82-1.50%-0.81%
2019-11-1464.4465.7064.3265.101.48%0.19%-6.82%2,266,900147,299,00066%64.981.12%64.73-1.47%66.55-1.46%69.86-0.59%-0.81%
2019-11-1364.7265.2063.6964.15-2.28%-0.16%-8.72%2,127,800136,723,00057%64.26-0.94%65.69-2.62%67.53-2.63%70.28-0.86%-0.85%
2019-11-1267.0067.0063.6665.65-1.57%1.21%-7.39%3,044,000197,455,00080%64.87-3.42%67.46-2.65%69.36-2.69%70.89-1.05%-0.82%
2019-11-1169.9969.9965.5666.70-5.80%-0.69%-6.90%3,770,400253,236,00096%67.16-5.58%69.29-3.51%71.27-1.48%71.64-1.30%-0.74%
2019-11-0871.2871.8370.4170.81-0.13%-0.46%-2.44%2,444,100173,859,00063%71.130.48%71.81-1.23%72.34-0.01%72.58-0.99%-0.60%
2019-11-0770.2271.9770.0270.90-0.62%0.14%-3.28%2,343,400165,908,00057%70.80-2.72%72.70-0.26%72.350.26%73.30-0.61%-0.45%
2019-11-0673.6075.5071.0171.34-3.54%-1.97%-3.27%4,162,600302,937,000101%72.78-1.14%72.890.52%72.170.00%73.75-0.66%-0.33%
2019-11-0572.3074.7972.0073.962.87%0.47%-0.37%4,567,300336,206,000111%73.612.20%72.511.62%72.170.27%74.24-0.18%-0.20%
2019-11-0472.6573.4371.3571.90-0.55%-0.18%-3.32%3,292,800237,182,00082%72.030.58%71.36-0.35%71.97-1.11%74.37-0.38%-0.15%
2019-11-0169.3973.0068.5872.303.60%0.96%-3.14%3,837,100274,793,00090%71.621.47%71.61-0.63%72.78-1.82%74.65-1.52%-0.13%
2019-10-3172.5073.1569.5069.790.00%-1.12%-7.93%4,153,700293,168,00091%70.58-3.33%72.06-2.42%74.12-1.56%75.80-1.01%0.09%