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:
强力新材( 300429.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
2019-12-1214.2414.8614.1614.571.75%-0.23%4.45%29,908,100436,736,000181%14.602.41%14.341.73%14.201.62%13.951.21%0.01%
2019-12-1114.1014.4214.0214.321.20%0.42%3.90%21,190,700302,171,000143%14.262.10%14.101.18%13.970.87%13.780.77%-0.25%
2019-12-1013.8614.2013.6914.151.58%1.31%3.46%16,214,400226,470,000116%13.97-0.30%13.930.56%13.850.84%13.680.45%-0.40%
2019-12-0914.0414.2413.8713.93-0.64%-0.56%2.31%14,400,400201,732,000108%14.011.18%13.860.63%13.740.56%13.620.64%-0.53%
2019-12-0613.7514.1113.6014.021.67%1.26%3.63%18,823,500260,633,000138%13.850.80%13.771.23%13.660.48%13.53-0.16%-0.72%
2019-12-0513.6813.8613.5613.791.10%0.39%1.76%16,915,100232,349,000116%13.740.26%13.600.44%13.600.54%13.55-0.27%-0.87%
2019-12-0413.5113.8413.4313.640.00%-0.44%0.38%12,855,500176,124,00090%13.702.63%13.540.25%13.520.50%13.59-0.51%-0.93%
2019-12-0313.4413.6513.1113.640.29%2.18%-0.12%14,029,100187,278,00092%13.35-1.82%13.51-0.14%13.46-0.02%13.66-0.84%-0.91%
2019-12-0213.7413.7813.4513.600.00%0.02%-1.26%12,827,600174,411,00081%13.600.11%13.530.58%13.460.65%13.77-0.26%-0.89%
2019-11-2913.3213.8013.3013.601.80%0.13%-1.51%15,485,700210,331,00096%13.581.73%13.450.78%13.37-0.99%13.81-0.90%-0.92%
2019-11-2813.2013.4813.1613.360.53%0.07%-4.13%9,693,800129,424,00052%13.35-0.02%13.350.39%13.51-0.98%13.94-1.42%-0.85%
2019-11-2713.2613.5013.0113.290.23%-0.48%-5.98%11,372,100151,863,00055%13.350.17%13.29-2.01%13.64-1.21%14.14-0.74%-0.66%
2019-11-2613.2613.5513.2013.26-0.90%-0.53%-6.89%10,719,400142,904,00049%13.330.78%13.57-1.39%13.81-1.16%14.24-0.79%-0.54%
2019-11-2513.3513.5312.8713.38-0.67%1.15%-6.79%16,476,800217,949,00070%13.23-4.58%13.76-2.19%13.97-0.95%14.36-1.33%-0.43%
2019-11-2214.2614.4913.3913.47-5.54%-2.83%-7.42%27,438,000380,370,000115%13.86-2.62%14.07-1.41%14.10-1.04%14.55-1.60%-0.23%
2019-11-2114.1914.3813.9614.26-0.35%0.17%-3.56%12,310,300175,250,00050%14.24-0.24%14.270.51%14.25-1.47%14.79-0.93%0.03%
2019-11-2014.350.000.0014.31-0.28%0.28%-4.11%17,156,100244,815,00059%14.27-0.09%14.20-0.39%14.47-0.60%14.92-0.32%0.21%
2019-11-1914.0014.4413.9114.352.87%0.47%-4.15%21,732,000310,390,00070%14.282.07%14.25-2.12%14.55-0.73%14.97-0.57%0.29%
2019-11-1814.0214.1913.7713.950.14%-0.31%-7.36%15,828,500221,482,00047%13.99-2.47%14.56-1.22%14.66-1.42%15.06-0.59%0.43%
2019-11-1514.9514.9913.9213.93-7.99%-2.91%-8.03%34,928,800501,171,00092%14.35-5.33%14.74-1.53%14.87-2.11%15.15-0.15%0.63%
2019-11-1414.8115.3514.8115.141.47%-0.11%-0.20%27,315,100414,000,00071%15.161.96%14.97-0.35%15.19-0.48%15.170.48%0.75%
2019-11-1314.9015.0514.7114.92-0.86%0.38%-1.17%17,067,800253,704,00043%14.860.23%15.02-1.59%15.260.11%15.100.39%0.74%
2019-11-1215.0415.2514.4715.05-0.66%1.48%0.08%25,091,800372,103,00061%14.83-3.05%15.26-0.99%15.25-0.41%15.040.27%0.72%
2019-11-1115.2015.6215.0115.15-1.11%-0.96%1.02%26,959,300412,389,00065%15.30-1.46%15.420.63%15.310.01%15.000.70%0.78%
2019-11-0815.6715.8515.3015.32-3.34%-1.31%2.87%37,915,800588,613,00091%15.520.83%15.320.47%15.310.98%14.891.05%0.76%
2019-11-0714.7015.8614.6015.856.81%2.94%7.55%51,395,000791,311,000127%15.402.65%15.250.21%15.161.18%14.740.84%0.65%
2019-11-0615.3015.4114.6714.84-4.26%-1.07%1.53%37,217,800558,264,00095%15.00-1.85%15.210.62%14.980.76%14.620.44%0.65%
2019-11-0515.2115.5415.0015.501.37%1.43%6.51%38,799,500592,922,000107%15.28-0.12%15.121.46%14.870.94%14.550.84%0.67%
2019-11-0415.3815.6415.0315.290.92%-0.07%5.95%62,210,700951,853,000180%15.303.22%14.902.67%14.732.08%14.431.43%0.65%
2019-11-0113.5515.1513.4015.150.00%2.21%6.48%59,016,000874,785,000187%14.823.69%14.511.26%14.432.14%14.231.09%0.57%