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:
先导智能( 300450.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
2019-12-0638.8039.7838.5339.371.47%0.58%3.57%13,941,200545,713,000105%39.141.40%38.561.48%38.251.20%38.010.43%0.68%
2019-12-0537.4739.6737.0338.803.97%0.51%2.50%18,390,600709,975,000127%38.612.07%38.001.19%37.800.47%37.850.73%0.88%
2019-12-0437.5038.7437.0237.320.30%-1.33%-0.69%12,053,900455,900,00086%37.822.22%37.560.52%37.63-0.61%37.580.39%0.85%
2019-12-0337.7837.7836.4137.21-1.53%0.56%-0.60%8,994,400332,806,00065%37.00-2.24%37.36-0.96%37.86-0.31%37.430.40%0.77%
2019-12-0237.9938.2937.4037.79-0.03%-0.15%1.35%6,059,100229,321,00044%37.851.26%37.72-0.81%37.970.39%37.290.39%0.78%
2019-11-2937.3538.3936.6037.80-2.33%1.13%1.78%19,335,100722,670,000143%37.38-2.75%38.03-0.62%37.83-0.17%37.140.41%0.76%
2019-11-2838.5038.9338.0338.700.36%0.70%4.63%8,339,900320,516,00071%38.43-0.40%38.270.96%37.890.92%36.990.64%0.75%
2019-11-2737.9939.6537.2938.560.16%-0.07%4.91%16,700,500644,407,000146%38.591.90%37.900.77%37.551.21%36.751.20%0.72%
2019-11-2636.7838.5536.4338.505.71%1.67%6.01%16,743,000634,004,000159%37.871.82%37.611.35%37.101.30%36.321.24%0.62%
2019-11-2537.7038.2436.2036.42-2.36%-2.08%1.52%15,246,200567,038,000159%37.19-1.34%37.110.92%36.621.01%35.880.95%0.53%
2019-11-2236.5038.6836.5037.305.82%-1.05%4.96%24,984,000941,807,000295%37.705.54%36.773.80%36.263.22%35.542.42%0.48%
2019-11-2135.1536.6635.0035.250.40%-1.31%1.60%11,406,500407,427,000161%35.721.37%35.431.31%35.130.93%34.700.49%0.31%
2019-11-2035.600.000.0035.11-1.10%-0.36%1.69%7,174,500252,813,000105%35.24-0.05%34.970.58%34.800.67%34.53-0.45%0.33%
2019-11-1933.9235.7733.9135.504.69%0.70%2.36%11,062,000389,981,000135%35.253.87%34.771.36%34.571.38%34.680.54%0.55%
2019-11-1834.6034.6433.5533.91-1.11%-0.09%-1.70%4,921,200167,026,00055%33.94-1.69%34.30-0.04%34.10-0.06%34.500.12%0.59%
2019-11-1534.6434.9034.1834.29-0.38%-0.67%-0.48%5,258,700181,546,00059%34.520.35%34.320.87%34.12-0.18%34.460.31%0.62%
2019-11-1434.0934.6734.0734.420.38%0.05%0.21%6,214,300213,791,00068%34.401.01%34.020.33%34.18-0.22%34.350.36%0.64%
2019-11-1333.7034.4433.5034.291.99%0.68%0.19%6,278,100213,821,00068%34.061.25%33.91-0.69%34.25-1.46%34.230.26%0.64%
2019-11-1234.0634.1033.2233.62-0.53%-0.05%-1.51%6,735,400226,563,00072%33.64-1.27%34.15-1.02%34.760.17%34.140.31%0.64%
2019-11-1134.2434.5833.7033.80-1.77%-0.79%-0.67%5,763,700196,367,00061%34.07-1.61%34.50-1.63%34.700.20%34.030.40%0.62%
2019-11-0834.7035.3033.9934.41-0.35%-0.63%1.52%8,088,700280,093,00079%34.63-0.14%35.070.79%34.630.54%33.900.80%0.62%
2019-11-0734.5035.1634.3334.53-1.23%-0.42%2.69%8,066,700279,714,00079%34.68-2.03%34.800.50%34.450.69%33.630.63%0.49%
2019-11-0634.6736.1334.5434.962.31%-1.23%4.62%20,854,600738,130,000213%35.394.07%34.622.74%34.212.39%33.421.78%0.39%
2019-11-0533.4434.9633.0034.172.77%0.47%4.08%14,627,900497,475,000170%34.011.60%33.701.58%33.411.27%32.830.89%0.21%
2019-11-0433.3933.9533.0433.25-0.33%-0.67%2.17%6,168,100206,470,00077%33.470.44%33.180.56%32.990.06%32.540.43%0.08%
2019-11-0133.0133.6532.7733.361.86%0.10%2.95%8,287,400276,187,000103%33.331.85%32.990.78%32.971.11%32.400.53%-0.02%
2019-10-3132.9633.2432.2632.75-0.46%0.09%1.60%6,704,900219,384,00082%32.72-0.41%32.74-0.58%32.610.46%32.230.34%-0.17%
2019-10-3032.4533.2032.2632.901.54%0.14%2.42%6,773,600222,536,00082%32.850.58%32.931.21%32.460.49%32.120.28%-0.33%
2019-10-2933.1533.3832.3232.40-3.11%-0.81%1.14%9,110,900297,604,000107%32.67-1.39%32.540.69%32.300.41%32.040.15%-0.52%
2019-10-2831.6034.1331.6033.440.00%0.95%4.55%15,200,700503,504,000179%33.125.51%32.312.28%32.171.55%31.990.34%-0.66%