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:
苏州银行( 002966.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
2019-12-068.838.838.748.80-0.23%0.23%-0.67%7,883,50069,217,00091%8.780.06%8.770.21%8.77-0.13%8.86-0.16%-0.36%
2019-12-058.738.828.738.821.15%0.51%-0.60%9,177,30080,529,000103%8.780.49%8.75-0.19%8.78-0.14%8.87-0.18%-0.45%
2019-12-048.728.788.708.72-0.46%-0.14%-1.90%6,002,10052,408,00068%8.730.05%8.76-0.38%8.79-0.43%8.89-0.37%-0.50%
2019-12-038.778.778.698.76-0.45%0.37%-1.82%8,117,60070,850,00086%8.73-1.18%8.80-0.44%8.83-0.86%8.92-0.30%-0.58%
2019-12-028.858.898.798.80-0.56%-0.36%-1.66%7,000,40061,831,00074%8.83-0.09%8.84-0.32%8.91-0.27%8.95-0.11%-0.66%
2019-11-298.848.908.778.850.34%0.11%-1.22%7,322,90064,737,00075%8.840.05%8.86-0.89%8.93-0.11%8.96-0.30%-0.74%
2019-11-288.858.908.818.82-0.45%-0.18%-1.85%6,579,20058,132,00062%8.84-0.70%8.94-0.30%8.94-0.15%8.99-0.38%-0.80%
2019-11-278.968.988.868.86-1.56%-0.43%-1.77%10,606,00094,372,00097%8.90-1.65%8.97-0.08%8.96-0.41%9.02-0.40%-0.81%
2019-11-268.969.158.969.000.00%-0.52%-0.62%11,710,800105,942,000108%9.050.96%8.980.44%8.990.09%9.06-0.39%-0.84%
2019-11-258.899.028.869.001.35%0.44%-1.00%10,948,40098,114,000100%8.960.51%8.94-0.47%8.98-0.01%9.09-1.05%-0.88%
2019-11-228.959.028.858.88-0.56%-0.40%-3.34%9,885,30088,140,00081%8.92-0.24%8.98-0.39%8.99-0.47%9.19-1.01%-0.86%
2019-11-218.978.998.918.93-0.89%-0.08%-3.78%7,817,20069,864,00062%8.94-1.39%9.02-0.03%9.03-0.57%9.28-0.73%-0.80%
2019-11-209.060.000.009.01-0.55%-0.58%-3.63%11,988,700108,652,00095%9.060.44%9.02-0.19%9.08-0.43%9.35-1.09%-0.79%
2019-11-198.969.068.949.060.89%0.41%-4.15%8,623,90077,815,00065%9.020.67%9.04-0.67%9.12-0.70%9.45-1.16%-0.70%
2019-11-189.009.048.868.98-0.44%0.19%-6.10%10,395,30093,178,00070%8.96-1.47%9.10-0.96%9.18-1.60%9.56-0.89%-0.61%
2019-11-159.219.259.019.02-2.49%-0.85%-6.52%14,202,700129,196,00092%9.10-1.35%9.19-1.08%9.33-1.59%9.65-0.86%-0.54%
2019-11-149.169.349.149.250.54%0.31%-4.96%11,249,900103,736,00073%9.22-0.46%9.29-1.61%9.48-1.09%9.73-0.54%-0.54%
2019-11-139.369.369.199.20-1.81%-0.69%-5.99%10,715,90099,277,00067%9.26-1.09%9.44-1.70%9.59-1.32%9.79-0.66%-0.57%
2019-11-129.429.499.279.37-0.74%0.04%-4.88%11,637,300108,999,00068%9.37-2.11%9.60-1.31%9.71-1.27%9.85-0.85%-0.67%
2019-11-119.779.779.419.44-3.87%-1.34%-4.98%20,496,200196,106,000111%9.57-2.98%9.73-1.74%9.84-0.98%9.94-0.83%-0.68%
2019-11-089.959.979.819.82-0.71%-0.43%-1.98%12,847,800126,699,00071%9.86-0.35%9.90-0.52%9.94-0.11%10.02-0.43%-0.63%
2019-11-079.929.969.869.89-0.10%-0.07%-1.70%9,034,80089,418,00047%9.90-0.33%9.95-0.09%9.950.07%10.06-0.54%-0.57%
2019-11-0610.0010.049.869.90-1.39%-0.30%-2.14%16,156,400160,430,00074%9.93-0.59%9.96-0.01%9.94-0.17%10.12-0.24%-0.51%
2019-11-059.9210.079.8510.041.41%0.51%-0.99%21,893,200218,693,000100%9.990.39%9.960.41%9.96-0.58%10.14-0.26%-0.46%
2019-11-049.9610.079.879.90-0.70%-0.50%-2.62%15,822,000157,426,00071%9.950.17%9.92-0.26%10.02-0.64%10.17-0.23%-0.40%
2019-11-019.8410.049.819.970.91%0.37%-2.15%15,353,500152,513,00065%9.930.59%9.95-1.04%10.08-0.61%10.19-0.81%-0.39%
2019-10-319.959.979.819.88-0.40%0.05%-3.82%15,241,700150,513,00055%9.88-1.28%10.05-1.01%10.14-0.90%10.27-0.91%-0.31%
2019-10-3010.0610.159.919.92-1.68%-0.83%-4.30%22,569,600225,770,00076%10.00-1.81%10.15-0.84%10.23-0.40%10.37-1.62%-0.21%
2019-10-2910.3110.3110.0910.09-2.32%-0.95%-4.24%27,170,200276,783,00079%10.19-0.76%10.24-0.74%10.27-0.12%10.54-0.97%0.03%
2019-10-2810.3010.3310.2010.330.00%0.63%-2.91%22,027,900226,108,00054%10.27-0.12%10.320.07%10.290.08%10.64-0.29%0.20%