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:
红相股份( 300427.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
2019-12-1012.8813.0812.7613.051.32%0.65%4.72%3,080,30039,939,000109%12.970.64%12.850.80%12.730.93%12.460.84%0.00%
2019-12-0912.8412.9712.7612.880.94%-0.02%4.22%2,409,00031,035,00087%12.881.30%12.750.93%12.610.89%12.361.00%-0.14%
2019-12-0612.7212.8212.6312.760.39%0.33%4.28%3,191,30040,588,000107%12.720.10%12.630.86%12.500.89%12.240.40%-0.34%
2019-12-0512.5312.9312.4412.711.68%0.04%4.29%4,905,30062,320,000165%12.712.29%12.531.68%12.391.49%12.190.62%-0.47%
2019-12-0412.3612.5512.2612.500.56%0.64%3.20%2,952,30036,670,000106%12.420.58%12.320.99%12.210.84%12.11-0.18%-0.60%
2019-12-0312.2512.4812.1612.432.05%0.65%2.44%3,258,30040,240,000113%12.351.45%12.201.15%12.110.91%12.13-0.21%-0.64%
2019-12-0212.0212.2911.9312.181.00%0.06%0.16%2,819,20034,319,00096%12.171.48%12.060.81%12.000.83%12.16-0.34%-0.69%
2019-11-2912.0212.0711.9112.061.17%0.54%-1.16%2,131,60025,568,00067%12.000.24%11.960.25%11.90-0.52%12.20-0.58%-0.77%
2019-11-2811.9012.0311.9011.920.00%-0.38%-2.88%2,062,20024,676,00062%11.970.33%11.930.56%11.96-0.52%12.27-0.76%-0.78%
2019-11-2711.8712.0711.8211.920.00%-0.06%-3.61%2,358,80028,134,00068%11.930.16%11.87-0.89%12.03-1.05%12.37-0.77%-0.81%
2019-11-2611.8011.9811.8011.920.59%0.10%-4.36%2,585,90030,792,00071%11.910.84%11.97-0.89%12.15-0.95%12.46-0.55%-0.96%
2019-11-2511.9611.9611.7011.85-2.31%0.35%-5.44%4,549,90053,730,000123%11.81-3.58%12.08-2.49%12.27-1.35%12.53-1.05%-1.76%
2019-11-2212.3912.4812.1012.13-1.86%-0.96%-4.22%3,253,70039,848,00090%12.25-0.93%12.39-0.86%12.44-0.81%12.67-0.87%-1.73%
2019-11-2112.3712.5312.2612.36-0.48%-0.02%-3.26%2,410,00029,793,00063%12.36-1.33%12.50-0.10%12.54-0.89%12.78-0.68%-1.69%
2019-11-2012.580.000.0012.42-1.97%-0.87%-3.44%3,672,50046,014,00090%12.53-0.18%12.51-0.60%12.65-0.75%12.86-0.58%-1.66%
2019-11-1912.4512.6712.3512.671.77%0.95%-2.07%3,528,20044,283,00081%12.550.77%12.58-1.14%12.75-0.38%12.94-0.68%-1.64%
2019-11-1812.6312.7412.3512.45-1.66%-0.04%-4.43%4,631,00057,677,00093%12.46-2.85%12.73-1.80%12.80-0.75%13.03-1.15%-1.63%
2019-11-1513.0513.0512.6512.66-2.99%-1.25%-3.93%2,929,20037,551,00054%12.82-1.62%12.960.02%12.89-0.70%13.18-0.67%-1.57%
2019-11-1413.0013.1312.9613.050.08%0.15%-1.64%3,271,00042,626,00053%13.030.15%12.960.65%12.99-0.41%13.27-1.13%-1.59%
2019-11-1312.8513.1312.7913.041.24%0.22%-2.82%3,529,20045,920,00044%13.011.62%12.87-0.71%13.04-0.30%13.42-2.22%-1.64%
2019-11-1212.7612.9512.7012.880.70%0.59%-6.14%2,852,00036,517,00028%12.80-0.06%12.97-0.96%13.08-0.59%13.72-8.56%-1.53%
2019-11-1112.9812.9812.6812.79-2.22%-0.17%-14.77%4,716,90060,434,00029%12.81-2.93%13.09-0.85%13.16-1.22%15.01-0.75%0.23%
2019-11-0813.2613.3513.0513.08-1.36%-0.89%-13.50%5,083,90067,096,00032%13.20-0.26%13.20-0.17%13.32-0.62%15.12-0.47%0.41%
2019-11-0713.1013.3513.0313.261.53%0.20%-12.72%5,280,40069,878,00030%13.230.43%13.23-1.03%13.40-1.22%15.19-0.34%0.70%
2019-11-0613.3313.3613.0113.06-2.03%-0.89%-14.33%6,155,30081,111,00033%13.18-0.57%13.36-0.87%13.57-2.72%15.25-0.38%1.15%
2019-11-0513.4013.4013.1013.33-1.11%0.58%-12.89%9,086,100120,419,00050%13.25-2.54%13.48-1.61%13.95-10.22%15.30-0.61%1.21%
2019-11-0413.5713.7913.4213.48-0.22%-0.88%-12.45%9,118,400123,998,00054%13.600.22%13.70-3.06%15.53-1.30%15.40-0.55%1.26%
2019-11-0113.4013.6913.3513.51-0.66%-0.43%-12.74%10,935,600148,381,00067%13.57-1.82%14.13-11.60%15.74-0.78%15.48-0.85%1.28%
2019-10-3114.1214.3013.3113.60-6.59%-1.60%-12.90%19,517,200269,752,000130%13.82-6.11%15.99-3.71%15.86-1.66%15.62-1.63%1.36%
2019-10-3015.0015.4614.5614.560.00%-1.09%-8.27%20,704,700304,800,000166%14.72-15.72%16.60-1.11%16.13-1.65%15.87-1.20%1.53%