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
2019-12-0614.3915.0914.3214.883.41%0.70%3.80%41,976,700620,308,000183%14.783.42%14.532.36%14.431.40%14.34-0.28%-0.35%
2019-12-0514.1714.4314.1314.392.13%0.71%0.10%21,702,900310,119,00089%14.290.90%14.19-0.17%14.230.30%14.38-0.88%-0.31%
2019-12-0414.1314.3214.0414.09-0.77%-0.51%-2.85%14,792,800209,493,00055%14.160.38%14.22-0.06%14.19-0.03%14.50-1.77%-0.18%
2019-12-0314.2814.3313.9114.20-1.80%0.64%-3.82%21,001,200296,304,00060%14.11-1.84%14.220.03%14.19-0.16%14.76-0.30%0.12%
2019-12-0214.4014.5114.2414.460.49%0.61%-2.35%19,090,200274,375,00050%14.371.19%14.220.42%14.21-0.20%14.810.44%0.20%
2019-11-2914.1414.3913.9914.391.70%1.31%-2.39%21,324,700302,889,00053%14.200.91%14.16-0.07%14.24-1.61%14.74-0.08%0.13%
2019-11-2814.1014.2413.9614.15-0.56%0.53%-4.09%17,917,600252,215,00042%14.08-0.80%14.17-0.82%14.47-1.43%14.75-0.19%0.19%
2019-11-2714.1214.3913.9114.230.78%0.28%-3.73%21,072,300299,022,00048%14.19-0.20%14.29-2.12%14.68-2.20%14.78-0.21%0.24%
2019-11-2614.4014.5413.9414.12-1.60%-0.69%-4.68%27,883,800396,443,00063%14.22-1.46%14.60-1.94%15.02-0.25%14.81-0.16%0.32%
2019-11-2514.6614.8214.2414.35-1.64%-0.54%-3.28%28,962,800417,866,00064%14.43-3.29%14.89-2.34%15.050.60%14.84-0.05%0.40%
2019-11-2215.1815.4314.5014.59-4.01%-2.20%-1.70%48,441,000722,667,000111%14.92-1.78%15.240.36%14.960.37%14.840.07%0.45%
2019-11-2115.0915.4414.9415.200.00%0.07%2.47%38,590,700586,159,00091%15.19-1.71%15.191.74%14.910.42%14.830.40%0.55%
2019-11-2015.530.000.0015.20-0.13%-1.64%2.88%84,995,3001,313,447,000200%15.454.35%14.932.98%14.851.87%14.771.31%0.61%
2019-11-1913.7615.2213.7015.229.97%2.78%4.37%59,704,600884,145,000159%14.817.06%14.500.79%14.570.42%14.580.44%0.51%
2019-11-1814.1314.2413.6513.84-1.91%0.05%-4.68%34,198,400473,077,00092%13.83-5.16%14.38-2.08%14.51-0.98%14.52-0.23%0.54%
2019-11-1514.6615.1014.1014.11-4.21%-3.26%-3.04%44,045,700642,435,000125%14.59-1.03%14.69-0.22%14.66-0.42%14.550.46%0.63%
2019-11-1414.8014.9514.5514.73-0.61%-0.05%1.68%27,679,000407,899,00082%14.74-0.39%14.720.38%14.720.27%14.490.41%0.62%
2019-11-1314.8514.9314.6214.82-1.20%0.18%2.72%28,621,900423,426,00089%14.790.94%14.66-0.21%14.680.59%14.430.59%0.58%
2019-11-1214.3615.0014.2515.004.90%2.34%4.58%40,355,300591,485,000131%14.660.69%14.700.25%14.590.46%14.340.59%0.53%
2019-11-1114.6014.9214.2914.30-2.92%-1.76%0.29%31,744,200462,074,000107%14.56-1.85%14.660.54%14.530.48%14.260.47%0.54%
2019-11-0814.6915.1514.5214.731.03%-0.67%3.78%44,305,800657,044,000146%14.831.81%14.581.37%14.461.45%14.191.05%0.61%
2019-11-0714.0014.9413.8814.583.92%0.10%3.81%47,023,600684,940,000168%14.573.13%14.381.20%14.251.29%14.050.97%0.55%
2019-11-0614.1614.3413.9214.03-1.41%-0.67%0.86%23,073,000325,888,00090%14.12-1.22%14.210.59%14.070.65%13.910.36%0.49%
2019-11-0514.2414.4814.1414.230.49%-0.48%2.67%31,909,000456,247,000123%14.300.78%14.131.23%13.980.71%13.860.78%0.53%
2019-11-0414.0814.4113.9814.160.14%-0.19%2.96%34,053,900483,139,000137%14.192.07%13.961.98%13.880.24%13.750.64%0.49%
2019-11-0113.3214.2213.2714.145.92%1.73%3.47%32,769,600455,458,000138%13.903.06%13.690.04%13.850.62%13.670.36%0.49%
2019-10-3113.3713.6613.3313.35-0.15%-1.02%-1.96%12,604,500169,991,00054%13.490.70%13.68-1.41%13.760.13%13.620.02%0.54%
2019-10-3013.5513.5513.2413.37-1.69%-0.17%-1.80%15,151,100202,914,00060%13.39-3.74%13.880.14%13.74-0.10%13.620.09%0.69%
2019-10-2914.1214.2013.5813.60-5.09%-2.25%-0.02%29,253,600407,001,000122%13.91-0.71%13.860.80%13.760.88%13.600.70%0.70%
2019-10-2813.9014.4813.5814.330.00%2.27%6.08%45,990,700644,406,000197%14.014.83%13.751.78%13.641.51%13.511.16%0.61%