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:
清水源( 300437.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
2019-09-3011.2611.3111.1411.16-0.80%-0.61%-8.10%1,109,40012,458,00017%11.23-0.18%11.28-0.67%11.42-0.75%12.14-0.15%0.50%
2019-09-2711.2011.3311.1611.250.63%0.01%-7.49%1,940,90021,834,00026%11.25-0.61%11.35-1.09%11.50-1.50%12.160.03%0.77%
2019-09-2611.3911.5311.1811.18-1.93%-1.22%-8.04%2,402,00027,187,00031%11.32-1.11%11.48-0.91%11.68-1.72%12.160.00%0.80%
2019-09-2511.5611.5911.3911.40-2.06%-0.39%-6.23%3,045,00034,850,00040%11.45-1.61%11.58-1.72%11.88-1.79%12.16-0.04%0.84%
2019-09-2411.6211.7311.5511.640.09%0.07%-4.29%3,055,30035,540,00041%11.630.02%11.79-1.60%12.10-1.83%12.160.03%0.91%
2019-09-2311.9211.9211.4811.63-2.68%0.00%-4.34%5,373,00062,490,00072%11.63-3.16%11.98-2.20%12.32-0.30%12.16-0.11%0.97%
2019-09-2012.1012.2011.9111.95-1.40%-0.49%-1.82%5,822,30069,920,00084%12.01-1.10%12.25-1.84%12.360.11%12.170.30%1.00%
2019-09-1912.3012.9811.9012.12-2.42%-0.19%-0.12%10,130,600123,020,000154%12.14-2.70%12.480.02%12.350.11%12.140.51%1.02%
2019-09-1812.5612.9412.2112.42-2.51%-0.48%2.87%10,320,600128,800,000179%12.48-1.67%12.470.86%12.330.89%12.071.17%0.99%
2019-09-1712.1913.4912.0512.743.24%0.38%6.75%15,478,000196,440,000316%12.694.35%12.373.71%12.223.35%11.933.24%0.87%
2019-09-1611.6912.5811.6512.346.10%1.46%6.75%10,998,600133,780,000294%12.165.53%11.933.26%11.832.84%11.562.54%0.53%
2019-09-1211.4511.6411.4011.631.75%0.90%3.16%3,259,60037,570,000105%11.530.18%11.550.13%11.500.38%11.270.40%0.26%
2019-09-1111.6311.7511.4111.43-1.47%-0.65%1.79%3,124,60035,949,000105%11.51-0.92%11.530.38%11.460.64%11.230.38%0.25%
2019-09-1011.8711.8811.5111.600.43%-0.10%3.70%3,327,80038,641,000116%11.611.20%11.490.93%11.381.01%11.190.63%0.22%
2019-09-0911.4811.5611.3811.551.32%0.66%3.90%2,785,30031,958,000101%11.471.20%11.380.88%11.270.98%11.120.60%0.17%
2019-09-0611.2911.4411.2811.400.71%0.55%3.17%2,366,30026,829,00087%11.34-0.11%11.290.75%11.160.81%11.050.25%0.12%
2019-09-0511.3711.4411.2511.32-0.09%-0.26%2.70%4,014,80045,566,000152%11.351.48%11.201.50%11.070.76%11.020.49%0.12%
2019-09-0411.0311.3511.0111.332.35%1.30%3.30%3,818,00042,706,000152%11.191.57%11.041.29%10.990.42%10.970.22%0.08%
2019-09-0310.9511.1010.8611.071.37%0.53%1.15%2,827,10031,131,000119%11.011.47%10.900.07%10.940.17%10.94-0.10%0.07%
2019-09-0210.8011.0010.7010.922.06%0.63%-0.32%2,743,20029,769,000117%10.850.20%10.89-0.57%10.920.17%10.96-0.16%0.10%
2019-08-3011.0111.0610.5910.70-2.64%-1.20%-2.48%3,258,10035,285,000140%10.83-1.74%10.95-0.45%10.91-0.36%10.97-0.13%0.09%
2019-08-2911.0011.1110.9310.99-0.36%-0.29%0.04%2,076,40022,886,00097%11.02-0.24%11.000.85%10.940.03%10.990.26%0.05%
2019-08-2810.9411.1210.9111.030.82%-0.17%0.66%2,397,30026,487,000113%11.051.19%10.910.29%10.94-0.06%10.960.14%-0.06%
2019-08-2710.8311.0510.7210.942.15%0.19%-0.03%2,133,40023,294,000103%10.921.75%10.87-0.30%10.95-0.41%10.940.09%-0.16%
2019-08-2610.7210.8310.6810.71-2.55%-0.20%-2.04%2,157,50023,153,000105%10.73-2.45%10.91-1.13%10.99-0.51%10.930.11%-0.26%
2019-08-2311.0511.1110.9210.99-0.54%-0.10%0.63%1,662,10018,285,00081%11.000.02%11.03-0.37%11.050.19%10.920.29%-0.39%
2019-08-2210.9511.1010.9011.05-0.72%0.46%1.48%2,402,10026,420,000106%11.00-0.87%11.07-0.03%11.030.47%10.890.04%-0.56%
2019-08-2111.0311.1511.0311.130.09%0.32%2.25%2,081,30023,091,00094%11.10-0.31%11.080.55%10.980.33%10.890.17%-0.67%
2019-08-2011.1011.2311.0411.120.00%-0.09%2.33%2,307,90025,686,000105%11.131.10%11.021.28%10.940.67%10.870.19%-0.80%
2019-08-1910.8411.1210.8411.120.00%1.01%2.53%2,358,80025,967,000100%11.011.24%10.880.44%10.870.78%10.85-0.30%-0.98%