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
2019-12-103.173.233.093.190.00%1.37%-3.19%21,101,30066,398,000121%3.15-1.22%3.17-0.75%3.19-0.69%3.30-1.94%-0.99%
2019-12-093.163.263.123.190.63%0.13%-5.06%18,063,90057,556,000101%3.190.22%3.19-0.78%3.21-0.77%3.36-0.94%-0.81%
2019-12-063.203.213.153.17-0.63%-0.28%-6.54%11,410,90036,274,00062%3.18-0.90%3.22-0.50%3.24-1.19%3.39-1.45%-0.80%
2019-12-053.213.273.173.19-0.93%-0.56%-7.32%15,247,20048,911,00078%3.21-1.57%3.23-0.98%3.28-1.56%3.44-1.12%-0.66%
2019-12-043.223.333.213.22-1.23%-1.20%-7.50%13,929,30045,399,00072%3.260.77%3.27-1.12%3.33-1.77%3.48-1.53%-0.60%
2019-12-033.213.333.123.26-0.61%0.80%-7.78%17,353,60056,126,00082%3.23-2.36%3.30-2.31%3.39-2.59%3.54-1.31%-0.46%
2019-12-023.353.363.263.28-1.80%-0.97%-8.43%13,126,90043,478,00059%3.31-0.99%3.38-2.23%3.48-0.60%3.58-0.39%-0.40%
2019-11-293.443.503.213.34-3.19%-0.15%-7.12%24,246,00081,098,000109%3.35-4.35%3.46-3.38%3.50-2.34%3.60-0.83%-0.58%
2019-11-283.533.573.453.45-3.36%-1.34%-4.85%14,900,00052,109,00072%3.50-2.51%3.580.37%3.59-0.72%3.63-0.28%-0.84%
2019-11-273.663.733.533.57-2.72%-0.47%-1.82%16,466,90059,074,00083%3.59-0.91%3.57-1.11%3.61-1.12%3.64-0.11%-0.86%
2019-11-263.463.743.463.675.16%1.38%0.82%24,412,10088,369,000125%3.624.05%3.61-0.25%3.65-0.49%3.64-0.11%-1.06%
2019-11-253.423.583.423.49-4.64%0.32%-4.23%20,171,60070,176,000104%3.48-6.28%3.61-2.85%3.67-0.43%3.64-0.84%-2.24%
2019-11-223.633.843.633.66-1.35%-1.40%-0.41%20,440,00075,876,000109%3.711.39%3.720.19%3.690.57%3.68-0.11%-2.30%
2019-11-213.553.733.553.711.09%1.34%0.84%15,222,80055,738,00080%3.66-2.61%3.710.79%3.670.11%3.68-0.51%-2.45%
2019-11-203.740.000.003.67-2.39%-2.37%-0.76%26,790,200100,703,000137%3.761.71%3.681.68%3.660.99%3.70-0.08%-2.51%
2019-11-193.533.873.513.765.32%1.73%1.59%26,681,70098,610,000133%3.704.20%3.621.23%3.630.50%3.70-0.78%-2.63%
2019-11-183.483.623.433.572.59%0.65%-4.29%17,001,60060,307,00079%3.55-0.95%3.58-0.91%3.61-1.45%3.73-2.18%-2.67%
2019-11-153.583.683.463.48-3.60%-2.82%-8.73%15,553,50055,701,00059%3.58-1.21%3.61-0.74%3.66-0.95%3.81-3.42%-2.74%
2019-11-143.643.673.583.61-0.82%-0.41%-8.56%11,480,60041,613,00034%3.63-0.25%3.64-1.36%3.70-1.07%3.95-0.50%-2.76%
2019-11-133.683.713.603.64-2.15%0.17%-8.27%15,515,30056,390,00047%3.63-0.55%3.69-0.97%3.74-0.61%3.97-2.10%-2.67%
2019-11-123.633.723.603.72-0.53%1.81%-8.22%16,163,60059,061,00048%3.65-2.53%3.73-1.38%3.76-1.18%4.05-11.85%-2.42%
2019-11-113.673.833.613.741.36%-0.24%-18.66%23,630,40088,581,00049%3.75-0.16%3.78-0.19%3.80-2.26%4.60-1.42%-0.16%
2019-11-083.793.843.683.69-2.38%-1.73%-20.88%19,199,60072,092,00042%3.76-1.73%3.78-1.18%3.89-3.83%4.66-1.65%0.04%
2019-11-073.763.923.763.780.53%-1.07%-20.29%25,598,30097,803,00053%3.821.33%3.83-2.55%4.05-0.96%4.74-1.11%0.38%
2019-11-063.843.853.703.76-3.59%-0.29%-21.58%28,136,000106,105,00056%3.77-3.06%3.93-4.78%4.09-3.43%4.80-1.28%0.52%
2019-11-054.014.013.803.90-2.99%0.26%-19.70%30,611,700119,081,00064%3.89-3.31%4.13-1.55%4.23-15.21%4.86-1.16%0.64%
2019-11-044.004.113.954.02-7.59%-0.07%-18.19%59,391,900238,935,000127%4.02-6.40%4.19-6.10%4.99-5.58%4.91-2.94%0.75%
2019-11-014.204.624.204.35-6.85%1.21%-14.08%77,863,300334,641,000191%4.30-7.97%4.46-24.45%5.28-6.74%5.06-3.58%1.12%
2019-10-314.674.674.674.67-10.02%0.00%-11.06%3,400,30015,880,00010%4.67-10.07%5.91-0.41%5.672.44%5.250.34%1.38%
2019-10-305.195.265.195.190.00%-0.06%-0.82%16,595,80086,182,00058%5.19-14.38%5.933.29%5.531.23%5.230.42%1.25%