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:
景嘉微( 300474.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
2019-09-1252.3753.5850.2051.28-1.38%-1.11%3.32%8,256,300428,152,00096%51.86-1.00%51.340.48%51.120.56%49.631.15%1.65%
2019-09-1149.9054.4149.6052.005.14%-0.73%5.98%11,799,800618,105,000145%52.385.76%51.091.77%50.831.06%49.071.69%1.64%
2019-09-1051.2851.2848.0149.46-4.15%-0.14%2.50%9,205,300455,949,000117%49.53-2.81%50.21-0.66%50.300.95%48.251.18%1.59%
2019-09-0951.2651.8050.0151.602.79%1.25%8.20%6,810,600347,074,00092%50.961.21%50.540.27%49.831.57%47.691.58%1.65%
2019-09-0649.8851.3049.4150.201.66%-0.31%6.92%7,121,200358,579,00096%50.350.04%50.401.91%49.061.71%46.951.28%1.69%
2019-09-0550.3951.2349.2549.38-1.56%-1.89%6.52%7,504,800377,736,000107%50.33-0.31%49.462.11%48.241.82%46.361.72%1.66%
2019-09-0449.5552.5249.2150.160.38%-0.65%10.06%10,491,600529,693,000156%50.494.99%48.433.43%47.382.78%45.572.73%1.63%
2019-09-0346.1450.5945.3649.978.65%3.92%12.63%12,699,800610,698,000194%48.094.71%46.833.16%46.092.68%44.372.25%1.54%
2019-09-0245.3146.4245.2245.992.73%0.14%6.00%6,842,000314,228,000119%45.930.58%45.401.20%44.891.51%43.391.29%1.37%
2019-08-3045.1846.6544.5044.77-0.07%-1.95%4.52%8,414,200384,194,000156%45.662.88%44.861.56%44.221.69%42.841.64%1.27%
2019-08-2943.9045.2043.5544.801.89%0.94%6.31%5,804,400257,621,000119%44.380.67%44.171.35%43.491.30%42.141.08%1.06%
2019-08-2843.6544.8943.5043.970.89%-0.27%5.46%5,292,900233,369,000118%44.090.08%43.581.25%42.931.63%41.691.12%0.85%
2019-08-2743.7045.1043.2643.580.05%-1.08%5.70%7,714,800339,877,000188%44.063.17%43.042.33%42.241.88%41.231.85%0.63%
2019-08-2640.9843.7940.9643.564.34%2.01%7.60%7,297,500311,625,000205%42.702.42%42.062.09%41.461.81%40.481.92%0.32%
2019-08-2341.0142.1941.0141.750.31%0.13%5.11%3,976,300165,786,000128%41.690.45%41.200.98%40.721.22%39.720.97%-0.02%
2019-08-2241.1242.2040.7141.620.82%0.27%5.81%5,844,800242,601,000202%41.512.08%40.801.84%40.231.86%39.341.46%-0.22%
2019-08-2139.9041.6339.0641.284.77%1.52%6.47%6,929,100281,743,000276%40.662.85%40.062.76%39.502.45%38.771.82%-0.47%
2019-08-2039.5040.1339.2539.40-0.71%-0.34%3.47%2,478,70097,998,000123%39.540.77%38.991.49%38.551.12%38.080.58%-0.69%
2019-08-1938.4039.9038.4039.684.01%1.13%4.81%3,418,700134,136,000166%39.242.98%38.421.74%38.131.86%37.860.21%-0.79%
2019-08-1637.6238.4037.5238.150.95%0.13%0.98%2,484,50094,656,000124%38.102.44%37.760.99%37.430.35%37.78-0.43%-0.78%
2019-08-1536.3237.8736.3237.790.75%1.61%-0.41%1,646,60061,237,00079%37.19-1.64%37.390.47%37.30-0.40%37.95-1.03%-0.76%
2019-08-1437.6338.2037.4937.511.16%-0.79%-2.17%1,919,50072,576,00087%37.811.99%37.210.15%37.450.02%38.34-1.06%-0.66%
2019-08-1337.0037.6536.7537.08-1.72%0.02%-4.31%1,503,80055,752,00064%37.070.69%37.16-0.71%37.44-0.36%38.75-1.23%-0.55%
2019-08-1237.3537.7736.0137.731.04%2.47%-3.83%2,374,80087,440,00091%36.82-2.24%37.42-1.12%37.58-1.44%39.23-1.53%-0.40%
2019-08-0938.2038.3037.2037.34-1.63%-0.86%-6.28%1,853,40069,808,00068%37.67-0.96%37.850.01%38.12-0.95%39.84-1.00%-0.18%
2019-08-0838.0038.2837.5337.960.72%-0.18%-5.68%1,639,40062,343,00057%38.030.41%37.84-1.12%38.49-1.34%40.24-0.99%-0.03%
2019-08-0738.0838.2037.5237.69-0.29%-0.49%-7.27%1,479,50056,035,00043%37.870.40%38.27-1.09%39.01-1.51%40.65-0.40%0.17%
2019-08-0637.7438.3237.0137.80-2.45%0.20%-7.37%2,951,800111,351,00076%37.72-3.90%38.69-2.51%39.61-2.07%40.81-0.40%0.29%
2019-08-0539.3639.9538.6938.75-1.60%-1.28%-5.42%2,252,20088,408,00062%39.25-0.04%39.69-1.66%40.44-1.32%40.970.25%0.32%
2019-08-0239.2039.7538.7639.380.00%0.28%-3.65%2,783,700109,315,00074%39.27-2.84%40.36-1.79%40.98-1.18%40.87-0.23%0.29%