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:
五洋停车( 300420.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
2020-08-147.017.056.857.030.43%1.02%-2.46%17,678,800123,018,00045%6.96-1.09%7.03-2.09%7.20-0.11%7.210.28%0.86%
2020-08-137.127.166.987.00-0.99%-0.51%-2.60%17,797,500125,232,00045%7.04-0.52%7.18-1.17%7.21-0.25%7.190.32%0.85%
2020-08-127.137.356.887.07-0.56%-0.04%-1.31%30,428,100215,211,00079%7.07-3.55%7.27-0.07%7.23-0.35%7.160.34%0.77%
2020-08-117.447.587.057.11-4.18%-3.04%-0.42%39,329,900288,395,000110%7.33-0.14%7.270.54%7.250.35%7.140.75%0.63%
2020-08-107.117.577.077.423.34%1.05%4.70%43,123,700316,661,000130%7.343.31%7.230.65%7.230.24%7.090.97%0.47%
2020-08-077.157.297.007.18-0.14%1.01%2.29%32,949,200234,207,000106%7.11-1.47%7.19-0.49%7.210.59%7.020.72%0.33%
2020-08-067.257.357.077.190.14%-0.33%3.17%32,716,700236,020,000108%7.21-0.18%7.22-0.14%7.170.86%6.970.74%0.28%
2020-08-057.127.377.017.180.98%-0.65%3.79%40,011,900289,159,000132%7.230.08%7.231.23%7.111.24%6.920.80%0.27%
2020-08-047.497.507.067.11-2.87%-1.54%3.60%59,613,200430,478,000203%7.22-0.30%7.142.13%7.022.27%6.861.43%0.25%
2020-08-036.857.326.807.3210.08%1.06%8.19%62,145,900450,131,000247%7.249.16%6.996.49%6.875.42%6.772.24%0.17%
2020-07-316.566.766.526.652.47%0.23%0.48%21,390,900141,923,00093%6.641.05%6.571.19%6.51-0.08%6.620.21%0.01%
2020-07-306.556.666.496.49-0.92%-1.16%-1.73%18,160,900119,250,00077%6.571.19%6.490.89%6.52-0.99%6.60-0.47%0.03%
2020-07-296.406.576.336.552.18%0.94%-1.28%17,454,600113,268,00067%6.491.42%6.43-1.18%6.58-0.96%6.64-1.12%0.15%
2020-07-286.316.486.316.410.63%0.19%-4.47%14,142,30090,476,00046%6.40-0.06%6.51-1.84%6.65-0.35%6.71-0.81%0.44%
2020-07-276.416.506.336.37-1.09%-0.50%-5.84%14,686,30094,027,00039%6.40-3.19%6.63-1.25%6.67-0.18%6.77-0.46%0.81%
2020-07-246.796.856.406.44-6.26%-2.62%-5.24%31,251,500206,662,00084%6.61-1.99%6.72-0.24%6.680.24%6.800.24%1.06%
2020-07-236.656.956.526.872.54%1.82%1.33%35,599,100240,186,00097%6.75-0.50%6.730.82%6.67-0.20%6.780.61%1.14%
2020-07-226.546.976.516.701.67%-1.19%-0.58%34,045,300230,861,00094%6.782.32%6.681.75%6.68-1.26%6.740.66%1.20%
2020-07-216.756.766.526.59-1.64%-0.56%-1.57%20,458,400135,575,00056%6.630.84%6.56-1.29%6.76-0.92%6.700.62%1.26%
2020-07-206.506.726.426.703.55%1.95%0.69%23,184,600152,375,00061%6.571.12%6.65-2.58%6.83-0.67%6.650.61%1.31%
2020-07-176.606.696.316.47-1.37%-0.45%-2.18%24,176,700157,133,00063%6.50-4.37%6.83-1.22%6.870.31%6.610.38%1.29%
2020-07-167.097.096.526.56-6.02%-3.47%-0.44%36,584,100248,614,000103%6.80-2.79%6.91-0.56%6.851.11%6.590.80%1.22%
2020-07-157.137.286.726.98-1.41%-0.16%6.78%54,067,300377,980,000170%6.991.25%6.952.03%6.782.02%6.541.74%1.13%
2020-07-147.017.286.637.081.29%2.53%10.19%75,513,200521,416,000273%6.91-1.09%6.813.95%6.643.46%6.432.92%0.93%
2020-07-136.996.996.826.9910.08%0.13%11.97%26,757,800186,805,000130%6.988.49%6.553.17%6.422.67%6.241.99%0.64%
2020-07-106.336.566.296.35-0.63%-1.32%3.74%31,224,100200,921,000152%6.441.55%6.351.41%6.251.36%6.121.04%0.40%
2020-07-096.346.466.246.391.11%0.84%5.48%36,654,400232,281,000199%6.340.92%6.261.79%6.171.60%6.061.29%0.27%
2020-07-086.186.356.176.323.78%0.65%5.67%31,245,800196,190,000198%6.281.98%6.151.94%6.071.78%5.981.20%0.07%
2020-07-076.206.286.006.090.33%-1.09%3.05%30,832,900189,843,000223%6.162.74%6.042.22%5.971.77%5.911.13%-0.08%
2020-07-065.916.095.886.070.00%1.28%3.87%25,631,500153,599,000210%5.992.29%5.901.86%5.861.45%5.840.45%-0.26%