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:
暴风集团( 300431.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
2020-06-301.471.561.471.48-2.63%-1.20%-16.85%25,467,80038,154,00063%1.50-2.47%1.56-4.87%1.64-4.60%1.78-2.52%-1.79%
2020-06-291.591.601.491.52-6.17%-1.04%-16.76%24,061,30036,964,00058%1.54-6.40%1.64-3.63%1.72-3.86%1.83-3.54%-1.40%
2020-06-241.721.751.601.62-6.90%-1.28%-14.42%30,814,40050,565,00071%1.64-6.39%1.71-4.05%1.79-1.33%1.89-3.62%-0.78%
2020-06-231.711.801.711.741.75%-0.74%-11.41%24,982,70043,783,00053%1.751.27%1.78-2.68%1.81-1.15%1.96-1.16%-0.15%
2020-06-221.691.811.691.71-5.52%-1.21%-13.94%34,606,10059,886,00064%1.73-5.05%1.83-0.81%1.83-2.45%1.99-1.05%0.25%
2020-06-191.771.931.771.81-8.12%-0.71%-9.86%51,581,20094,023,000106%1.82-3.85%1.84-1.34%1.88-2.39%2.01-2.43%0.59%
2020-06-181.821.971.761.9710.06%3.90%-4.28%50,476,60095,712,000113%1.905.80%1.87-1.63%1.92-4.09%2.06-2.46%1.21%
2020-06-171.861.861.761.79-4.28%-0.11%-15.17%33,691,70060,377,00074%1.79-5.64%1.90-4.34%2.01-4.29%2.11-2.13%1.88%
2020-06-161.952.011.851.87-3.61%-1.53%-13.27%32,182,20061,099,00073%1.90-5.48%1.98-5.57%2.10-0.38%2.16-0.42%2.51%
2020-06-151.962.101.941.94-3.48%-3.43%-10.39%31,859,00064,000,00072%2.01-1.47%2.10-2.42%2.10-0.61%2.171.45%2.96%
2020-06-121.982.111.982.01-5.19%-1.42%-5.81%34,619,90070,606,00076%2.04-7.70%2.151.03%2.12-2.26%2.131.33%3.16%
2020-06-112.202.342.102.12-7.83%-4.03%0.66%46,661,500103,063,000112%2.211.84%2.131.14%2.17-1.59%2.112.68%3.10%
2020-06-102.062.482.062.300.44%6.04%12.14%79,627,900172,746,000199%2.176.27%2.11-1.63%2.20-1.74%2.052.70%2.68%
2020-06-091.872.291.872.2910.10%12.20%14.67%74,689,900152,439,000212%2.04-1.88%2.14-14.15%2.24-1.88%2.002.83%2.26%
2020-06-082.082.082.082.08-9.96%0.00%7.11%2,938,9006,113,00010%2.08-16.43%2.503.06%2.285.94%1.942.32%1.75%
2020-06-052.832.832.312.31-10.12%-7.19%21.71%22,337,00055,601,00088%2.49-2.43%2.427.74%2.165.59%1.903.77%1.20%
2020-06-042.492.572.482.579.83%0.74%40.51%24,203,10061,747,00097%2.5511.06%2.2510.09%2.046.80%1.834.22%0.56%
2020-06-032.132.342.132.349.86%1.87%33.33%37,970,50087,232,000137%2.3011.24%2.047.88%1.916.29%1.764.15%-0.21%
2020-06-021.962.131.852.139.79%3.15%26.41%50,802,200104,908,000183%2.0711.14%1.898.92%1.807.99%1.694.14%-0.85%
2020-06-011.751.941.631.9410.23%4.41%19.90%60,029,800111,510,000230%1.868.72%1.748.63%1.678.75%1.623.45%-1.47%
2020-05-291.601.761.551.7610.00%2.98%12.53%36,926,60063,101,000157%1.7110.33%1.607.75%1.531.86%1.560.71%-2.02%
2020-05-281.471.601.421.6010.34%3.29%3.03%32,839,60050,860,000140%1.556.53%1.484.29%1.50-0.79%1.55-1.46%-2.28%
2020-05-271.441.491.401.45-0.68%-0.28%-7.99%16,739,40024,339,00069%1.452.76%1.42-4.82%1.52-0.79%1.58-1.56%-2.38%
2020-05-261.341.481.331.465.04%3.18%-8.81%23,161,20032,777,00092%1.420.28%1.50-3.42%1.53-1.86%1.60-2.20%-2.47%
2020-05-251.491.501.391.39-9.74%-1.49%-15.09%26,766,00037,772,000110%1.41-12.03%1.55-2.64%1.56-2.87%1.64-3.19%-2.43%
2020-05-221.671.731.541.54-9.94%-3.99%-8.93%37,327,70059,858,000180%1.600.94%1.590.13%1.60-1.42%1.69-2.65%-2.27%
2020-05-211.461.711.451.7110.32%7.61%-1.55%38,432,50061,075,000202%1.591.99%1.59-1.49%1.63-3.73%1.74-3.45%-2.15%
2020-05-201.631.631.521.55-4.32%-0.51%-13.84%16,137,00025,140,00090%1.56-4.53%1.61-4.28%1.69-2.60%1.80-2.28%-2.04%
2020-05-191.621.671.611.62-0.61%-0.74%-12.00%10,640,10017,361,00063%1.63-1.09%1.68-3.22%1.73-1.92%1.84-2.07%-1.96%
2020-05-181.721.721.621.630.00%-1.21%-13.30%17,438,80028,778,00097%1.65-6.52%1.74-2.41%1.77-3.50%1.88-2.08%-2.00%