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:
三联虹普( 300384.SZ 深证)
板块 :计算机应用服务   火炬计划   
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
2020-11-2718.2118.6617.3017.77-5.58%-0.21%-5.76%6,890,600122,702,000130%17.81-7.12%18.59-3.52%18.84-1.52%18.86-0.63%0.55%
2020-11-2619.0919.4918.8118.82-1.10%-1.84%-0.83%4,631,80088,799,00095%19.17-0.19%19.270.32%19.140.39%18.980.44%0.76%
2020-11-2519.5819.5819.0019.03-2.86%-0.93%0.72%4,379,70084,128,00093%19.21-0.77%19.210.56%19.060.14%18.890.42%0.76%
2020-11-2418.7419.7718.7119.594.76%1.20%4.12%8,018,300155,214,000182%19.362.90%19.101.71%19.040.96%18.820.94%0.73%
2020-11-2319.1419.1418.6718.70-1.32%-0.60%0.32%3,046,40057,309,00077%18.810.16%18.78-0.53%18.85-0.10%18.640.46%0.63%
2020-11-2018.5719.0318.4218.951.88%0.89%2.13%3,645,40068,467,00091%18.780.13%18.88-0.01%18.870.23%18.550.54%0.58%
2020-11-1919.1619.1618.5818.60-2.21%-0.84%0.79%4,141,70077,691,000105%18.76-1.64%18.88-0.22%18.830.50%18.460.57%0.47%
2020-11-1818.8919.4018.7519.020.96%-0.26%3.65%4,575,70087,260,000124%19.071.39%18.930.77%18.740.85%18.350.78%0.36%
2020-11-1718.9619.0518.5218.84-1.15%0.17%3.47%4,548,60085,551,000132%18.81-0.50%18.780.89%18.580.83%18.210.70%0.23%
2020-11-1618.5719.2518.4519.062.36%0.84%5.41%5,992,700113,272,000191%18.901.39%18.621.64%18.431.57%18.081.29%0.10%
2020-11-1318.1519.3018.0418.623.27%-0.12%4.30%6,210,100115,772,000228%18.643.38%18.312.44%18.141.98%17.851.46%-0.09%
2020-11-1217.6818.3417.6518.031.63%-0.02%2.47%3,235,30058,343,000133%18.031.92%17.880.43%17.790.73%17.600.43%-0.28%
2020-11-1117.7517.8817.5117.740.11%0.27%1.26%1,823,90032,270,00076%17.69-0.67%17.800.45%17.660.26%17.520.13%-0.37%
2020-11-1018.0118.0817.5817.72-1.39%-0.52%1.27%2,583,80046,023,000107%17.81-0.20%17.720.64%17.610.37%17.50-0.03%-0.43%
2020-11-0917.3118.1017.3117.974.11%0.69%2.67%3,749,60066,918,000155%17.852.09%17.611.07%17.550.98%17.50-0.04%-0.45%
2020-11-0617.5117.9017.1917.26-1.37%-1.26%-1.42%2,914,20050,942,000126%17.480.37%17.420.12%17.380.28%17.51-0.55%-0.41%
2020-11-0517.4517.5817.1717.501.39%0.48%-0.60%2,662,90046,378,000117%17.420.47%17.400.57%17.33-0.04%17.61-0.52%-0.30%
2020-11-0417.4217.5417.1517.26-1.65%-0.43%-2.47%1,696,00029,399,00076%17.33-0.64%17.300.06%17.34-0.08%17.70-0.57%-0.19%
2020-11-0317.2317.5717.2317.551.86%0.60%-1.40%1,802,30031,443,00078%17.451.91%17.29-0.09%17.35-0.57%17.80-0.58%-0.07%
2020-11-0217.1617.2816.8817.231.17%0.65%-3.76%1,677,00028,709,00068%17.12-1.05%17.31-0.40%17.45-0.98%17.90-0.63%0.04%
2020-10-3017.4717.6816.9817.03-2.52%-1.57%-5.47%2,672,70046,240,000101%17.30-0.83%17.38-1.13%17.62-1.27%18.02-0.45%0.18%
2020-10-2917.2117.8017.1817.47-0.17%0.14%-3.47%2,534,20044,212,00099%17.450.26%17.58-1.29%17.85-1.00%18.10-0.46%0.27%
2020-10-2817.6017.7217.1017.50-0.91%0.57%-3.75%2,258,10039,290,00089%17.40-2.55%17.81-1.80%18.03-1.09%18.18-0.47%0.33%
2020-10-2718.1618.2617.5717.66-3.60%-1.10%-3.32%2,651,10047,338,000102%17.86-1.77%18.13-1.02%18.23-0.72%18.27-0.21%0.40%
2020-10-2618.2118.3917.8818.320.27%0.79%0.08%2,132,40038,761,00078%18.18-1.29%18.32-0.38%18.36-0.15%18.310.36%0.43%
2020-10-2318.4418.7418.1018.27-0.92%-0.79%0.16%2,306,80042,480,00079%18.420.29%18.39-0.03%18.390.30%18.240.50%0.39%
2020-10-2218.3518.5618.0718.441.04%0.43%1.60%1,983,40036,418,00069%18.36-0.16%18.400.05%18.330.10%18.150.65%0.29%
2020-10-2118.6918.7518.1418.25-1.56%-0.76%1.21%2,399,40044,125,00083%18.39-0.18%18.390.42%18.320.08%18.030.55%0.16%
2020-10-2018.6018.6518.1718.540.49%0.64%3.38%2,887,30053,194,000101%18.420.38%18.310.33%18.300.20%17.930.56%0.05%
2020-10-1917.9818.4817.9818.450.00%0.53%3.45%3,422,30062,808,000125%18.351.61%18.250.12%18.260.79%17.840.75%-0.06%