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:
全志科技( 300458.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
2019-12-1029.3830.4229.1730.152.55%1.06%5.36%16,756,600499,934,000118%29.840.36%29.570.82%29.310.97%28.620.98%0.46%
2019-12-0929.9030.2829.3629.40-1.34%-1.10%3.74%16,783,800498,940,000126%29.731.63%29.331.03%29.031.08%28.341.19%0.38%
2019-12-0628.6830.0928.4029.803.91%1.88%6.41%21,853,200639,199,000169%29.250.54%29.031.10%28.721.22%28.010.93%0.28%
2019-12-0528.9029.5828.6328.68-0.49%-1.42%3.36%20,265,700589,574,000163%29.091.72%28.721.49%28.381.55%27.750.54%0.24%
2019-12-0428.6729.1028.1828.82-0.35%0.77%4.42%13,855,700396,258,000111%28.600.78%28.291.29%27.941.42%27.600.28%0.29%
2019-12-0327.6528.9527.5228.923.84%1.91%5.08%17,939,000509,084,000142%28.381.97%27.932.05%27.551.91%27.520.46%0.35%
2019-12-0227.3128.4727.1027.851.64%0.06%1.65%12,540,200349,025,000102%27.832.30%27.371.76%27.041.21%27.400.01%0.37%
2019-11-2926.7527.5926.6127.402.01%0.71%0.01%9,200,300250,308,00071%27.211.42%26.901.14%26.71-0.77%27.40-0.13%0.48%
2019-11-2826.7727.1926.4626.860.22%0.12%-2.09%7,800,400209,259,00054%26.830.49%26.600.22%26.92-1.34%27.430.18%0.65%
2019-11-2725.9727.0625.8026.803.47%0.39%-2.13%11,049,700294,977,00072%26.701.81%26.54-1.73%27.29-0.78%27.380.21%0.75%
2019-11-2626.3826.6725.8325.90-1.33%-1.22%-5.21%7,562,200198,287,00047%26.22-1.41%27.01-2.09%27.50-0.46%27.320.13%0.81%
2019-11-2527.1227.4925.9426.25-3.67%-1.30%-3.80%12,444,100330,972,00080%26.60-3.79%27.58-1.15%27.63-0.66%27.290.18%0.81%
2019-11-2228.3128.5826.5827.25-3.71%-1.43%0.04%17,255,500477,016,000116%27.64-1.86%27.900.03%27.810.11%27.240.57%0.82%
2019-11-2127.2028.7927.2028.302.83%0.47%4.49%19,183,100540,342,000140%28.171.08%27.900.65%27.781.16%27.080.97%0.81%
2019-11-2027.640.000.0027.52-0.25%-1.25%2.59%15,170,000422,752,000123%27.871.33%27.720.43%27.461.09%26.820.95%0.72%
2019-11-1927.3127.8327.1527.590.00%0.32%3.83%12,154,000334,255,000102%27.50-0.86%27.600.95%27.170.83%26.570.63%0.65%
2019-11-1827.4528.3227.2027.590.66%-0.54%4.49%15,263,300423,401,000137%27.740.68%27.341.55%26.941.29%26.411.11%0.59%
2019-11-1526.6128.4326.5527.412.16%-0.52%4.95%20,964,000577,639,000201%27.553.00%26.922.38%26.601.90%26.121.58%0.52%
2019-11-1426.5327.2226.2726.830.75%0.29%4.36%17,995,000481,406,000199%26.752.22%26.301.58%26.101.56%25.711.14%0.36%
2019-11-1325.6926.7425.1126.634.23%1.75%4.76%13,580,300355,416,000171%26.173.19%25.890.97%25.700.98%25.420.80%0.23%
2019-11-1225.8025.8324.9025.55-0.54%0.74%1.31%7,005,000177,658,00096%25.36-1.96%25.640.35%25.450.06%25.220.18%0.08%
2019-11-1125.2526.3825.0025.691.02%-0.70%2.05%11,348,400293,584,000156%25.871.20%25.551.04%25.440.83%25.170.29%-0.04%
2019-11-0825.1525.8725.1225.431.96%-0.52%1.31%8,870,500226,755,000125%25.562.71%25.290.49%25.230.71%25.100.43%-0.23%
2019-11-0724.4425.2524.3024.940.52%0.21%-0.22%5,668,700141,083,00081%24.89-1.49%25.16-0.11%25.050.03%24.990.07%-0.38%
2019-11-0625.2325.8424.5724.81-1.86%-1.80%-0.66%9,635,300243,436,000138%25.270.05%25.190.76%25.050.61%24.980.25%-0.56%
2019-11-0525.2525.4325.0625.280.24%0.11%1.46%6,141,000155,079,00091%25.250.77%25.000.52%24.890.24%24.920.10%-0.73%
2019-11-0424.7625.3624.4125.221.82%0.64%1.33%8,460,700212,013,000120%25.061.80%24.870.82%24.84-0.47%24.890.32%-0.86%
2019-11-0124.5124.8924.3024.77-0.60%0.63%-0.16%5,340,700131,468,00077%24.62-0.84%24.67-0.52%24.950.09%24.81-0.02%-0.96%
2019-10-3124.6825.1024.4824.920.97%0.38%0.43%5,351,800132,860,00073%24.831.07%24.80-1.06%24.930.09%24.81-0.17%-0.97%
2019-10-3024.3324.9823.9024.680.00%0.48%-0.70%5,287,400129,868,00068%24.56-1.47%25.060.10%24.91-0.10%24.86-0.64%-0.94%