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:
昆仑万维( 300418.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
2019-10-2113.4513.6513.2413.561.88%0.93%3.48%19,536,200262,472,000126%13.44-0.52%13.500.40%13.360.65%13.100.70%-0.19%
2019-10-1813.4913.7613.3113.31-1.55%-1.44%2.28%21,838,100294,917,000152%13.51-0.25%13.451.16%13.271.15%13.010.88%-0.30%
2019-10-1713.1213.7513.1213.522.81%-0.14%4.81%29,375,900397,732,000226%13.543.01%13.292.04%13.121.96%12.901.50%-0.42%
2019-10-1613.2213.2513.0613.15-0.75%0.05%3.47%13,335,200175,284,000112%13.140.38%13.031.17%12.870.90%12.710.13%-0.61%
2019-10-1512.9513.3212.8013.253.84%1.19%4.39%26,682,800349,387,000209%13.092.71%12.882.34%12.762.01%12.69-0.20%-0.67%
2019-10-1412.7212.8712.6112.761.67%0.09%0.32%12,223,500155,821,00096%12.751.89%12.581.15%12.500.73%12.72-0.67%-0.67%
2019-10-1112.4812.7512.2812.550.48%0.30%-1.99%11,838,600148,127,00084%12.510.48%12.440.54%12.41-0.01%12.81-1.49%-0.61%
2019-10-1012.4312.5312.3412.490.81%0.31%-3.92%9,407,300117,138,00058%12.451.30%12.370.19%12.41-0.42%13.00-1.46%-0.42%
2019-10-0912.0912.4012.0912.390.81%0.80%-6.07%6,973,80085,723,00036%12.29-0.39%12.35-0.69%12.47-1.28%13.19-1.12%-0.20%
2019-10-0812.3012.4412.2312.290.33%-0.41%-7.88%6,740,50083,175,00028%12.34-0.41%12.43-0.74%12.63-1.71%13.34-0.16%0.02%
2019-09-3012.5312.6012.2512.25-2.62%-1.14%-8.32%9,752,500120,847,00040%12.39-1.16%12.53-1.52%12.85-1.12%13.36-0.44%0.07%
2019-09-2712.4112.6412.4012.581.62%0.35%-6.27%10,006,700125,440,00040%12.54-0.54%12.72-1.97%12.99-1.75%13.42-0.30%0.19%
2019-09-2612.7812.8812.3812.38-2.98%-1.78%-8.03%15,296,800192,800,00060%12.60-2.13%12.97-1.33%13.22-1.80%13.46-0.43%0.27%
2019-09-2513.1113.1112.7512.76-3.70%-0.92%-5.61%22,163,500285,430,00089%12.88-3.37%13.15-2.27%13.47-1.27%13.52-0.46%0.36%
2019-09-2413.3213.4713.1913.25-0.30%-0.58%-2.44%22,022,900293,510,00093%13.330.67%13.46-1.49%13.640.00%13.58-0.15%0.49%
2019-09-2313.6213.6413.0813.29-2.42%0.39%-2.30%23,388,900309,629,00097%13.24-3.58%13.66-0.96%13.64-0.46%13.60-0.09%0.61%
2019-09-2014.0114.0113.5513.62-2.92%-0.79%0.04%28,712,100394,194,000128%13.73-1.27%13.790.58%13.700.22%13.620.46%0.69%
2019-09-1913.8614.1013.6914.030.86%0.89%3.52%31,679,600440,541,000143%13.911.11%13.710.73%13.670.68%13.550.74%0.76%
2019-09-1813.1214.2913.1113.916.26%1.14%3.40%46,743,600642,879,000229%13.754.08%13.611.34%13.580.85%13.451.01%0.72%
2019-09-1713.5213.5413.0213.09-3.32%-0.94%-1.72%16,147,800213,384,00092%13.21-2.87%13.43-0.73%13.47-0.53%13.320.39%0.63%
2019-09-1613.4713.7713.4013.540.82%-0.48%2.06%17,357,000236,146,000102%13.610.96%13.530.20%13.540.52%13.270.73%0.61%
2019-09-1213.3813.6613.3713.430.45%-0.34%1.97%13,047,100175,818,00078%13.48-0.14%13.51-0.21%13.470.47%13.170.50%0.57%
2019-09-1113.6613.7013.3513.37-1.40%-0.93%2.01%14,132,600190,725,00086%13.50-0.29%13.530.53%13.410.68%13.110.51%0.58%
2019-09-1013.7013.7013.3813.56-1.31%0.19%3.99%17,306,300234,225,000109%13.53-0.15%13.460.79%13.320.89%13.040.77%0.57%
2019-09-0913.4313.7513.3013.743.70%1.37%6.18%24,060,900326,111,000155%13.552.29%13.361.53%13.201.54%12.941.13%0.54%
2019-09-0613.2813.4113.1013.25-0.15%-0.01%3.55%16,469,300218,231,000117%13.25-0.01%13.160.97%13.000.99%12.800.62%0.44%
2019-09-0512.9913.4512.9913.273.03%0.14%4.35%29,279,500388,015,000222%13.253.34%13.032.44%12.871.71%12.721.23%0.41%
2019-09-0412.7313.0112.6512.880.70%0.44%2.53%13,310,400170,695,000118%12.820.72%12.720.80%12.660.43%12.560.30%0.32%
2019-09-0312.8212.8412.6312.790.55%0.46%2.12%12,892,500164,145,000118%12.730.93%12.620.34%12.600.30%12.530.11%0.35%
2019-09-0212.2412.8012.2412.720.00%0.83%1.67%15,186,500191,574,000138%12.620.79%12.580.22%12.560.58%12.510.22%0.42%