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
2019-10-186.296.336.076.09-3.33%-1.62%-6.25%17,205,100106,493,00098%6.19-1.40%6.26-1.88%6.40-1.01%6.50-1.20%-0.81%
2019-10-176.276.336.246.30-0.32%0.35%-4.18%10,895,80068,400,00059%6.28-0.62%6.38-1.76%6.47-0.65%6.58-0.55%-0.76%
2019-10-166.366.426.266.32-1.40%0.05%-4.40%14,639,30092,470,00077%6.32-2.12%6.49-0.86%6.51-0.52%6.61-0.66%-0.78%
2019-10-156.656.686.326.41-4.47%-0.68%-3.68%25,029,700161,530,000129%6.45-3.18%6.55-0.95%6.55-0.53%6.66-0.83%-0.83%
2019-10-146.566.776.566.712.91%0.66%-0.01%19,398,600129,320,000102%6.671.90%6.611.01%6.58-0.27%6.71-0.48%-0.91%
2019-10-116.576.626.476.52-1.21%-0.34%-3.31%11,750,10076,870,00057%6.54-0.62%6.54-0.23%6.60-1.07%6.74-1.43%-0.93%
2019-10-106.576.656.526.600.46%0.26%-3.52%12,378,00081,480,00054%6.581.11%6.56-0.85%6.67-0.40%6.84-0.71%-0.81%
2019-10-096.416.626.406.572.02%0.91%-4.64%14,677,40095,570,00059%6.51-0.91%6.61-1.59%6.70-0.68%6.89-0.76%-0.71%
2019-10-086.766.866.336.44-5.43%-1.99%-7.24%26,509,200174,200,000102%6.57-3.47%6.72-1.22%6.74-1.13%6.94-0.84%-0.59%
2019-09-306.906.906.726.81-1.87%0.04%-2.74%13,655,30092,952,00054%6.81-0.40%6.800.07%6.82-0.29%7.00-0.60%-0.45%
2019-09-276.706.966.646.944.52%1.55%-1.48%24,585,500168,010,00093%6.831.10%6.80-0.25%6.84-1.80%7.04-0.75%-0.32%
2019-09-266.796.936.616.64-1.78%-1.78%-6.44%17,676,800119,490,00066%6.76-0.47%6.82-0.63%6.96-0.90%7.10-0.77%-0.21%
2019-09-256.886.926.706.76-2.59%-0.47%-5.48%21,859,000148,460,00079%6.79-1.24%6.86-2.67%7.03-0.90%7.15-1.16%-0.09%
2019-09-246.886.976.756.941.17%0.92%-4.09%24,994,800171,900,00087%6.88-0.22%7.05-1.10%7.09-0.62%7.24-1.58%0.09%
2019-09-237.087.096.826.86-4.72%-0.46%-6.69%29,571,600203,820,00092%6.89-5.63%7.13-1.32%7.14-1.18%7.35-0.70%0.37%
2019-09-207.257.487.157.200.98%-1.41%-2.76%34,456,100251,630,000112%7.302.07%7.220.94%7.22-0.18%7.40-0.26%0.45%
2019-09-197.257.337.087.13-2.19%-0.35%-3.95%25,906,500185,370,00076%7.16-0.29%7.15-0.72%7.23-0.78%7.420.31%0.56%
2019-09-187.097.307.057.292.82%1.59%-1.49%26,731,100191,820,00072%7.180.72%7.21-1.04%7.29-1.41%7.400.41%0.54%
2019-09-177.257.257.057.09-2.74%-0.49%-3.80%23,980,000170,860,00064%7.13-2.49%7.28-1.42%7.39-1.99%7.370.63%0.40%
2019-09-167.477.477.227.29-1.75%-0.23%-0.46%26,557,100194,050,00069%7.31-1.46%7.39-1.59%7.54-0.17%7.320.72%0.28%
2019-09-127.497.547.327.42-0.13%0.07%2.04%22,808,800169,132,00058%7.42-0.42%7.51-1.61%7.560.20%7.270.36%0.17%
2019-09-117.547.557.347.43-1.20%-0.21%2.54%24,123,500179,615,00062%7.45-2.21%7.630.28%7.541.11%7.250.42%0.15%
2019-09-107.707.737.527.52-3.22%-1.23%4.21%32,179,800245,007,00084%7.61-1.39%7.610.85%7.461.39%7.220.63%0.13%
2019-09-097.547.957.467.774.02%0.63%8.35%52,817,200407,803,000141%7.724.11%7.542.89%7.362.68%7.171.19%0.12%
2019-09-067.497.537.327.47-0.27%0.73%5.40%32,862,600243,707,00088%7.42-0.48%7.331.69%7.171.36%7.090.13%0.10%
2019-09-057.387.647.247.491.35%0.51%5.82%58,320,400434,631,000154%7.454.17%7.213.41%7.071.84%7.080.81%0.22%
2019-09-046.907.486.777.397.57%3.30%5.26%55,457,400396,723,000153%7.154.74%6.971.98%6.940.86%7.020.10%0.25%
2019-09-036.936.966.706.870.73%0.59%-2.05%29,403,600200,837,00081%6.83-0.07%6.84-0.41%6.88-0.65%7.01-0.95%0.35%
2019-09-026.587.026.506.823.65%-0.22%-3.69%44,087,600301,328,000115%6.84-0.09%6.86-0.80%6.93-0.86%7.08-0.58%0.63%
2019-08-307.007.136.556.580.00%-3.82%-7.61%42,836,300293,025,000108%6.84-1.74%6.92-1.38%6.99-1.47%7.12-0.41%0.83%