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:
濮阳惠成( 300481.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
2020-07-0219.3819.6219.0419.08-1.50%-0.88%3.12%7,884,300151,771,000118%19.250.26%19.150.85%18.940.98%18.500.92%0.59%
2020-07-0119.3019.4918.9919.370.47%0.89%5.64%9,136,600175,425,000140%19.200.88%18.991.42%18.761.52%18.341.06%0.53%
2020-06-3018.6319.3818.6019.283.71%1.30%6.27%9,703,400184,681,000159%19.032.11%18.731.77%18.481.46%18.141.25%0.45%
2020-06-2918.3418.9618.2818.590.32%-0.26%3.75%6,411,200119,496,000112%18.641.40%18.401.25%18.210.79%17.920.65%0.34%
2020-06-2418.2518.7318.0618.531.59%0.81%4.09%6,851,900125,947,000116%18.381.16%18.180.98%18.070.87%17.800.54%0.35%
2020-06-2318.1218.4817.8018.240.72%0.38%3.01%5,851,000106,318,000102%18.170.83%18.000.55%17.910.58%17.710.42%0.34%
2020-06-2217.7318.2817.6918.112.14%0.49%2.71%8,880,100160,034,000160%18.021.81%17.900.89%17.810.82%17.630.47%0.35%
2020-06-1917.8717.8717.6117.73-0.67%0.16%1.03%4,024,70071,247,00076%17.70-0.72%17.740.11%17.660.48%17.550.22%0.37%
2020-06-1817.9918.1017.7217.85-0.72%0.11%1.93%3,792,30067,621,00071%17.830.64%17.720.59%17.580.14%17.510.19%0.41%
2020-06-1717.9518.0717.4117.981.07%1.48%2.87%6,896,800122,197,000129%17.720.29%17.620.90%17.550.31%17.480.22%0.43%
2020-06-1617.4417.8817.3217.793.61%0.70%2.01%6,686,900118,132,000128%17.671.46%17.460.09%17.500.37%17.440.24%0.43%
2020-06-1517.1917.6417.1117.17-0.58%-1.39%-1.32%4,793,10083,459,00092%17.410.96%17.45-0.06%17.43-0.05%17.400.29%0.40%
2020-06-1216.8717.5316.7617.270.41%0.14%-0.45%5,215,20089,941,000100%17.25-2.03%17.46-0.23%17.44-0.01%17.350.17%0.34%
2020-06-1117.6117.9917.1617.20-2.27%-2.29%-0.69%7,720,900135,921,000161%17.600.88%17.500.43%17.440.39%17.320.75%0.27%
2020-06-1017.4317.6417.2317.600.98%0.85%2.39%4,535,60079,151,000105%17.450.57%17.420.40%17.380.05%17.190.46%0.13%
2020-06-0917.3717.5517.1317.430.29%0.44%1.86%4,166,30072,299,000100%17.35-0.58%17.35-0.04%17.370.03%17.110.43%0.03%
2020-06-0817.5217.7117.1917.380.70%-0.42%2.01%5,337,70093,164,000133%17.451.28%17.360.10%17.360.67%17.040.76%-0.07%
2020-06-0517.4317.5017.0417.26-0.98%0.16%2.08%4,562,60078,628,000120%17.23-0.81%17.34-0.17%17.250.44%16.910.55%-0.24%
2020-06-0417.3917.5617.1617.430.29%0.32%3.65%4,049,00070,347,000110%17.37-0.17%17.370.87%17.171.07%16.820.38%-0.33%
2020-06-0317.4917.6417.1817.380.17%-0.13%3.74%5,721,70099,573,000157%17.400.39%17.221.30%16.991.28%16.750.26%-0.38%
2020-06-0217.0517.5617.0517.351.76%0.08%3.84%5,792,100100,411,000154%17.342.92%17.002.78%16.781.65%16.71-0.05%-0.40%
2020-06-0116.5317.0816.4317.053.77%1.22%1.99%4,592,10077,353,000123%16.852.83%16.541.32%16.501.20%16.72-0.35%-0.33%
2020-05-2916.1816.4816.1316.430.86%0.29%-2.06%2,006,90032,877,00053%16.381.24%16.33-0.19%16.31-0.04%16.78-0.48%-0.25%
2020-05-2816.4516.4515.9416.29-1.39%0.67%-3.36%3,027,40048,988,00075%16.18-1.55%16.360.15%16.31-0.83%16.86-0.65%-0.12%
2020-05-2716.5016.6516.3116.52-0.36%0.50%-2.63%2,868,70047,152,00071%16.44-0.09%16.330.09%16.45-1.20%16.97-0.52%0.00%
2020-05-2616.2216.5816.2216.582.28%0.78%-2.79%3,065,80050,438,00072%16.452.17%16.32-0.83%16.65-1.32%17.06-0.61%0.12%
2020-05-2516.2016.3015.9516.21-0.25%0.66%-5.54%2,910,60046,870,00059%16.10-1.64%16.45-2.07%16.87-1.11%17.16-0.95%0.25%
2020-05-2216.7016.7016.1216.25-2.81%-0.75%-6.20%3,793,90062,112,00067%16.37-2.44%16.80-2.00%17.06-1.01%17.33-0.35%0.47%
2020-05-2116.9717.0716.5016.72-0.95%-0.36%-3.83%4,057,90068,096,00072%16.78-1.60%17.14-0.95%17.23-0.70%17.39-0.13%0.55%
2020-05-2017.5017.5816.8016.880.00%-1.02%-3.04%6,691,500114,119,000119%17.05-3.10%17.31-1.04%17.36-0.62%17.410.08%0.61%