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:
四通新材( 300428.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
2020-07-0715.4215.7615.1815.521.04%0.05%2.89%6,760,300104,868,000166%15.511.86%15.271.98%15.050.80%15.080.43%-0.63%
2020-07-0614.9215.3814.9115.363.78%0.86%2.26%6,456,70098,331,000171%15.232.62%14.981.68%14.930.51%15.020.17%-0.72%
2020-07-0314.6814.9814.6814.800.54%-0.27%-1.30%3,028,40044,940,00084%14.841.34%14.73-0.49%14.85-0.38%15.00-0.05%-0.78%
2020-07-0214.6114.8414.5014.720.34%0.52%-1.88%3,616,40052,960,00086%14.64-0.57%14.80-0.75%14.91-0.56%15.00-0.75%-0.87%
2020-07-0115.1015.2714.2814.67-2.98%-0.39%-2.95%6,981,800102,826,000147%14.73-2.90%14.91-1.67%14.99-1.04%15.12-3.15%-0.87%
2020-06-3015.1515.2915.0715.120.33%-0.32%-3.12%2,988,50045,329,00048%15.170.37%15.170.09%15.15-0.07%15.61-1.32%-0.58%
2020-06-2915.2615.2915.0015.07-1.44%-0.28%-4.71%2,761,60041,734,00038%15.11-0.72%15.15-0.02%15.16-0.06%15.82-0.33%-0.43%
2020-06-2415.1815.2915.0915.290.92%0.45%-3.64%2,813,00042,816,00038%15.220.64%15.16-0.01%15.170.57%15.87-0.37%-0.35%
2020-06-2315.0815.2115.0215.150.46%0.17%-4.88%2,622,30039,661,00034%15.13-0.02%15.16-0.07%15.08-0.74%15.93-0.48%-0.27%
2020-06-2215.0515.3215.0015.08-0.79%-0.32%-5.77%3,648,10055,188,00046%15.13-0.58%15.170.67%15.20-3.55%16.00-0.49%-0.18%
2020-06-1915.2515.3415.1015.20-0.26%-0.11%-5.48%3,336,10050,762,00041%15.220.35%15.07-0.91%15.76-1.54%16.08-0.45%-0.09%
2020-06-1815.1515.3015.0515.240.26%0.51%-5.66%3,475,60052,702,00040%15.161.28%15.21-4.09%16.00-0.44%16.15-0.40%0.02%
2020-06-1715.4015.4114.6815.20-0.65%1.53%-6.28%8,604,900128,821,00095%14.97-3.06%15.85-2.67%16.07-1.33%16.22-0.96%0.11%
2020-06-1615.6115.9015.1115.30-0.84%-0.93%-6.56%9,035,400139,545,000101%15.44-5.76%16.29-1.18%16.29-1.22%16.38-0.80%0.27%
2020-06-1517.2017.5315.4315.43-9.98%-5.85%-6.52%21,205,800347,512,000246%16.39-2.42%16.48-0.47%16.49-0.45%16.51-0.17%0.41%
2020-06-1216.1117.2815.9217.145.93%2.05%3.66%10,853,700182,288,000145%16.803.70%16.560.90%16.570.69%16.540.16%0.49%
2020-06-1116.2716.3616.1016.18-0.86%-0.10%-1.99%4,841,90078,418,00057%16.20-1.19%16.41-0.65%16.45-0.25%16.510.43%0.63%
2020-06-1016.6816.7216.2216.32-1.92%-0.43%-0.72%4,662,90076,431,00049%16.39-1.45%16.52-0.10%16.49-0.08%16.440.47%0.67%
2020-06-0916.6016.8216.4016.640.30%0.05%1.71%5,214,10086,721,00055%16.630.68%16.540.35%16.51-0.13%16.360.38%0.57%
2020-06-0816.6916.7016.3216.590.06%0.43%1.79%5,336,70088,157,00056%16.520.24%16.480.03%16.530.08%16.300.42%0.48%
2020-06-0516.3416.8216.1216.580.67%0.61%2.15%7,232,000119,174,00074%16.480.21%16.47-0.42%16.51-0.15%16.230.68%0.49%
2020-06-0416.5016.6216.2516.47-1.02%0.16%2.16%6,591,700108,391,00065%16.44-0.28%16.540.02%16.540.76%16.120.46%0.44%
2020-06-0316.5816.7916.2616.640.54%0.91%3.69%8,932,000147,286,00091%16.49-0.95%16.54-0.16%16.410.80%16.050.70%0.40%
2020-06-0216.3117.0316.2516.550.24%-0.59%3.85%10,460,500174,144,000111%16.651.05%16.561.33%16.280.87%15.940.61%0.34%
2020-06-0116.7316.8116.2316.51-1.20%0.21%4.22%11,500,200189,471,000132%16.48-0.58%16.351.31%16.140.93%15.840.63%0.33%
2020-05-2916.8217.1015.6816.711.95%0.84%6.15%18,101,200299,964,000228%16.573.47%16.142.64%16.002.33%15.741.48%0.34%
2020-05-2814.9016.3914.9016.3910.00%2.34%5.65%16,836,700269,663,000249%16.026.51%15.721.86%15.631.90%15.510.85%0.26%
2020-05-2715.5015.5014.8814.90-3.31%-0.91%-3.13%5,375,00080,825,00091%15.04-2.71%15.43-0.45%15.340.09%15.38-0.51%0.25%
2020-05-2615.5515.6315.3215.41-0.58%-0.30%-0.33%4,979,90076,970,00086%15.46-1.32%15.500.76%15.330.00%15.46-0.53%0.40%
2020-05-2515.3515.9915.3215.500.00%-1.04%-0.28%8,780,000137,521,000136%15.661.71%15.391.49%15.330.35%15.540.54%0.75%