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:
启迪设计( 300500.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
2019-12-1214.4414.4514.2714.31-0.90%-0.26%0.19%962,00013,803,000138%14.350.01%14.330.12%14.320.15%14.280.09%-0.07%
2019-12-1114.3214.4714.2014.440.91%0.65%1.19%1,144,50016,420,000179%14.350.43%14.310.15%14.300.19%14.270.13%-0.20%
2019-12-1014.2914.3514.1614.310.07%0.18%0.41%946,70013,524,000170%14.29-0.04%14.290.11%14.270.17%14.250.04%-0.22%
2019-12-0914.3414.3614.2314.300.00%0.07%0.39%750,40010,723,000147%14.29-0.02%14.270.17%14.240.02%14.250.13%-0.22%
2019-12-0614.3814.3814.2114.300.00%0.05%0.51%655,3009,366,000126%14.290.36%14.250.30%14.240.12%14.23-0.04%-0.26%
2019-12-0514.2014.3414.1614.300.70%0.41%0.48%824,80011,747,000152%14.240.43%14.21-0.06%14.220.04%14.230.01%-0.28%
2019-12-0414.2614.2614.1314.20-0.49%0.13%-0.21%334,6004,745,00063%14.180.09%14.21-0.06%14.22-0.03%14.23-0.12%-0.30%
2019-12-0314.3014.3314.0314.27-0.49%0.71%0.16%575,7008,157,00094%14.17-0.94%14.22-0.20%14.22-0.17%14.25-0.25%-0.32%
2019-12-0214.3014.3514.2114.340.49%0.26%0.40%413,9005,920,00062%14.300.60%14.250.23%14.250.25%14.28-0.01%-0.34%
2019-11-2914.2114.3114.1514.270.42%0.37%-0.10%353,0005,019,00046%14.22-0.08%14.22-0.11%14.21-0.20%14.28-0.65%-0.39%
2019-11-2814.2014.3314.1314.210.00%-0.14%-1.17%404,3005,753,00044%14.230.18%14.230.20%14.240.01%14.38-1.26%-0.33%
2019-11-2714.3314.3414.1114.21-0.42%0.04%-2.41%322,2004,577,00026%14.21-0.37%14.21-0.29%14.24-0.17%14.56-0.01%-0.15%
2019-11-2614.3214.3214.1714.270.35%0.08%-2.01%473,2006,747,00038%14.260.59%14.250.06%14.26-0.26%14.56-0.03%-0.17%
2019-11-2514.3014.3313.9014.22-0.70%0.32%-2.38%848,80012,032,00066%14.18-0.94%14.24-0.36%14.30-0.14%14.57-0.23%-0.27%
2019-11-2214.2014.4614.1714.320.21%0.08%-1.92%857,80012,274,00066%14.310.59%14.29-0.29%14.32-0.87%14.60-0.24%-0.36%
2019-11-2114.3014.3214.1514.290.49%0.46%-2.36%682,3009,706,00053%14.23-0.61%14.33-0.04%14.44-1.61%14.64-0.22%-0.35%
2019-11-2014.370.000.0014.22-1.73%-0.64%-3.05%1,111,10015,902,00087%14.31-0.69%14.34-1.21%14.68-0.22%14.67-0.34%-0.34%
2019-11-1914.3914.5514.2214.470.91%0.41%-1.68%1,150,80016,584,00092%14.410.81%14.51-1.93%14.71-0.10%14.72-0.38%-0.31%
2019-11-1814.4114.5014.1114.34-1.31%0.31%-2.93%1,321,40018,889,000104%14.30-2.97%14.80-0.54%14.73-0.43%14.77-0.57%-0.29%
2019-11-1514.9915.0014.5014.53-3.13%-1.37%-2.21%1,841,60027,131,000148%14.73-2.10%14.880.16%14.79-0.16%14.86-0.05%-0.24%
2019-11-1414.4415.4014.3815.004.17%-0.32%0.90%3,105,10046,727,000276%15.054.42%14.852.27%14.821.24%14.870.62%-0.25%
2019-11-1314.4414.6114.2614.40-1.03%-0.08%-2.53%569,3008,204,00058%14.41-0.33%14.53-0.77%14.64-0.60%14.77-0.26%-0.34%
2019-11-1214.2014.7514.2014.551.04%0.64%-1.78%885,10012,797,00082%14.46-1.25%14.64-0.79%14.72-0.85%14.81-1.06%-0.34%
2019-11-1114.9514.9514.3214.40-2.70%-1.65%-3.82%1,080,60015,821,00087%14.64-1.40%14.75-0.75%14.85-0.74%14.97-1.13%-0.22%
2019-11-0814.8714.9814.7114.80-0.47%-0.33%-2.27%727,40010,801,00050%14.850.03%14.87-0.46%14.960.21%15.14-0.11%-0.04%
2019-11-0714.9514.9714.7214.870.88%0.18%-1.91%588,2008,731,00039%14.84-0.31%14.93-0.47%14.930.40%15.16-0.06%-0.03%
2019-11-0615.0515.1414.6514.74-2.25%-1.01%-2.83%966,50014,391,00063%14.89-0.85%15.000.33%14.87-0.04%15.17-0.11%-0.01%
2019-11-0514.9215.1414.8315.080.07%0.42%-0.70%1,116,10016,760,00072%15.02-0.37%14.950.93%14.87-1.13%15.19-0.19%0.03%
2019-11-0414.6615.2014.6615.072.24%-0.01%-0.95%1,381,50020,822,00085%15.072.51%14.820.40%15.04-1.26%15.22-0.07%0.09%
2019-11-0114.5914.8214.4014.740.00%0.25%-3.19%927,80013,641,00054%14.700.60%14.76-2.24%15.24-0.28%15.23-0.12%0.13%