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
2019-09-1714.0114.7613.8614.251.28%-0.55%2.47%38,401,400550,249,000127%14.332.20%14.181.16%14.090.53%13.911.01%0.92%
2019-09-1613.9314.1413.8514.071.15%0.35%2.20%15,872,000222,537,00055%14.020.60%14.020.34%14.02-0.05%13.770.72%0.89%
2019-09-1213.8614.1213.8013.910.00%-0.20%1.76%13,402,500186,801,00045%13.94-0.85%13.97-0.46%14.03-0.03%13.670.59%0.89%
2019-09-1113.9814.2813.8513.910.43%-1.05%2.36%22,901,300321,944,00073%14.061.09%14.030.01%14.030.81%13.590.63%0.96%
2019-09-1014.1514.2413.6713.85-3.08%-0.40%2.56%26,506,600368,612,00085%13.91-1.45%14.03-0.16%13.920.91%13.500.78%0.98%
2019-09-0914.1514.4113.8114.291.71%1.28%6.65%35,800,500505,145,000117%14.110.46%14.051.36%13.791.39%13.401.07%1.01%
2019-09-0613.8214.3813.7114.052.70%0.03%5.98%34,559,000485,419,000120%14.050.21%13.871.75%13.601.62%13.261.02%0.97%
2019-09-0513.8614.3613.6613.68-2.08%-2.40%4.24%45,062,700631,624,000160%14.023.17%13.632.81%13.391.93%13.120.93%1.00%
2019-09-0413.0214.1812.8313.976.40%2.82%7.45%46,850,900636,584,000158%13.593.62%13.262.82%13.131.79%13.001.55%1.24%
2019-09-0313.0113.3312.8013.132.58%0.13%2.55%30,427,500399,001,000100%13.113.28%12.890.07%12.900.77%12.800.88%1.27%
2019-09-0212.2913.0012.2312.803.23%0.82%0.85%20,153,500255,878,00067%12.70-0.67%12.880.07%12.800.27%12.690.72%1.22%
2019-08-3012.9713.2012.3912.40-4.39%-2.98%-1.60%25,988,200332,168,00087%12.78-2.12%12.870.28%12.77-0.11%12.600.72%1.07%
2019-08-2912.5413.6012.4712.973.93%-0.67%3.67%36,280,800473,738,000128%13.063.49%12.841.88%12.78-0.61%12.511.28%0.86%
2019-08-2812.7512.8312.4512.48-3.70%-1.09%1.03%17,049,300215,135,00062%12.62-0.51%12.60-0.72%12.861.00%12.350.88%0.64%
2019-08-2712.7313.1512.3712.963.76%2.18%5.84%27,978,500354,862,00099%12.681.82%12.69-1.99%12.730.99%12.251.02%0.44%
2019-08-2612.1512.6412.1512.49-1.96%0.27%3.04%18,495,000230,366,00067%12.46-2.98%12.951.30%12.611.03%12.120.69%0.18%
2019-08-2313.0313.2612.5312.74-2.38%-0.77%5.83%30,674,700393,830,000116%12.84-2.59%12.781.65%12.481.51%12.041.36%-0.03%
2019-08-2212.5713.7512.5113.052.35%-0.99%9.88%54,319,900715,940,000226%13.187.21%12.585.31%12.294.44%11.883.26%-0.33%
2019-08-2111.6312.7511.5412.7510.01%3.71%10.85%47,602,600585,237,000221%12.295.56%11.943.76%11.772.71%11.501.92%-0.87%
2019-08-2011.5811.8111.5111.59-0.09%-0.48%2.70%21,013,600244,717,000108%11.651.57%11.510.91%11.460.85%11.290.37%-1.22%
2019-08-1911.3311.6811.1911.603.20%1.17%3.18%22,271,300255,359,000108%11.470.60%11.400.02%11.360.60%11.24-0.80%-1.43%
2019-08-1611.3111.5711.2311.24-1.75%-1.39%-0.83%18,019,800205,398,00086%11.400.49%11.400.71%11.300.69%11.33-1.38%-1.47%
2019-08-1511.2011.5711.1211.44-1.89%0.86%-0.45%20,603,000233,703,00092%11.34-0.88%11.320.63%11.220.56%11.49-0.90%-1.47%
2019-08-1411.2911.6911.1311.664.95%1.89%0.55%29,803,200341,079,000133%11.442.90%11.251.91%11.160.83%11.60-1.14%-1.66%
2019-08-1311.0711.3810.9011.11-0.63%-0.10%-5.29%20,192,100224,550,00087%11.120.58%11.040.36%11.06-0.40%11.73-1.56%-1.71%
2019-08-1210.9211.2410.9211.183.14%1.11%-6.18%15,990,700176,810,00066%11.061.23%11.00-0.40%11.11-2.34%11.92-1.43%-1.58%
2019-08-0911.1311.2110.6910.84-2.61%-0.76%-10.33%16,396,900179,103,00065%10.92-0.88%11.04-1.09%11.37-3.06%12.09-1.69%-1.50%
2019-08-0810.7711.1910.7711.130.91%1.00%-9.49%18,153,400200,057,00067%11.02-1.41%11.17-3.50%11.73-1.96%12.30-2.07%-1.31%
2019-08-0711.2811.3510.9911.03-1.61%-1.32%-12.16%18,052,000201,760,00061%11.18-0.63%11.57-3.69%11.97-1.79%12.56-1.55%-1.04%
2019-08-0611.7011.7010.9211.210.00%-0.34%-12.11%30,213,400339,828,00093%11.25-8.89%12.01-3.68%12.19-2.99%12.76-1.73%-0.93%