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
2019-10-1815.2615.2914.8514.90-2.68%-1.06%-0.83%1,061,40015,985,000107%15.06-0.80%15.16-0.58%15.18-0.16%15.030.20%-0.09%
2019-10-1715.1215.3415.0215.311.26%0.85%2.10%935,20014,197,000101%15.18-0.36%15.250.16%15.210.40%15.000.46%-0.15%
2019-10-1615.3315.3715.1015.12-0.59%-0.76%1.29%1,038,60015,824,000109%15.24-0.42%15.220.09%15.150.53%14.93-0.09%-0.24%
2019-10-1515.3715.4715.1615.210.46%-0.59%1.81%1,272,40019,468,000125%15.301.10%15.210.86%15.070.99%14.940.07%-0.25%
2019-10-1415.1415.2915.0115.140.13%0.05%1.41%1,312,40019,860,000132%15.13-0.43%15.080.88%14.920.71%14.930.01%-0.26%
2019-10-1114.8915.3814.8015.122.58%-0.52%1.28%1,821,80027,689,000191%15.203.34%14.952.91%14.821.93%14.93-0.41%-0.24%
2019-10-1014.4914.8014.4914.741.66%0.22%-1.67%791,60011,643,00081%14.712.13%14.520.50%14.540.07%14.99-0.35%-0.15%
2019-10-0914.4014.5514.2214.501.05%0.68%-3.62%493,2007,103,00047%14.400.03%14.45-0.30%14.53-1.74%15.04-0.23%-0.09%
2019-10-0814.2214.6414.2214.35-1.64%-0.33%-4.83%680,7009,801,00064%14.40-1.23%14.50-0.66%14.78-1.04%15.08-0.27%-0.04%
2019-09-3014.5014.7014.4414.590.69%0.09%-3.49%495,3007,220,00044%14.580.21%14.59-1.98%14.94-0.53%15.12-0.33%0.01%
2019-09-2714.4614.7014.2114.490.35%-0.38%-4.47%522,9007,606,00043%14.55-0.49%14.89-0.99%15.02-1.18%15.17-0.33%0.08%
2019-09-2614.8815.1014.2814.44-3.67%-1.22%-5.11%1,269,90018,563,00098%14.62-3.75%15.04-1.25%15.20-0.80%15.22-0.47%0.15%
2019-09-2515.4615.5314.9114.99-1.58%-1.30%-1.96%1,733,30026,324,000142%15.19-0.90%15.23-1.18%15.32-0.10%15.29-0.15%0.23%
2019-09-2415.2215.4615.1315.230.07%-0.62%-0.54%934,00014,314,00080%15.330.81%15.410.21%15.330.42%15.31-0.02%0.30%
2019-09-2315.5415.5415.0815.22-1.81%0.12%-0.63%953,10014,489,00075%15.20-2.38%15.380.03%15.27-0.21%15.320.12%0.37%
2019-09-2015.2315.7915.2315.500.91%-0.46%1.32%1,681,40026,183,000135%15.572.16%15.371.59%15.300.39%15.300.49%0.38%
2019-09-1915.0615.3814.9815.362.06%0.77%0.90%1,193,50018,193,00091%15.241.01%15.13-0.32%15.24-0.09%15.220.26%0.39%
2019-09-1814.9715.1514.9615.050.53%-0.27%-0.88%647,8009,776,00045%15.090.26%15.18-0.56%15.26-0.25%15.180.34%0.44%
2019-09-1715.4215.4214.8514.97-2.28%-0.54%-1.07%1,346,30020,265,00090%15.05-2.13%15.27-0.62%15.29-0.40%15.130.17%0.41%
2019-09-1615.5115.5115.2615.32-0.65%-0.39%1.42%1,147,40017,647,00082%15.380.04%15.360.03%15.360.41%15.110.39%0.41%
2019-09-1215.1915.4715.1915.421.51%0.30%2.48%1,448,50022,269,000107%15.370.34%15.360.10%15.290.56%15.050.41%0.39%
2019-09-1115.5715.5715.1815.19-1.49%-0.86%1.36%1,027,40015,742,00080%15.32-0.29%15.340.54%15.210.48%14.990.32%0.39%
2019-09-1015.4015.5015.2715.420.13%0.35%3.23%1,166,70017,927,00093%15.370.18%15.260.72%15.140.79%14.940.47%0.38%
2019-09-0915.1515.4815.0915.402.60%0.40%3.58%1,950,30029,916,000148%15.342.29%15.150.89%15.020.92%14.870.73%0.41%
2019-09-0614.9815.0914.8915.010.27%0.10%1.69%1,062,80015,937,00087%15.00-0.36%15.020.69%14.880.43%14.760.25%0.37%
2019-09-0515.0915.1714.8314.97-0.53%-0.52%1.67%2,050,20030,854,000167%15.050.35%14.910.94%14.820.76%14.720.55%0.42%
2019-09-0414.6615.1914.4615.052.45%0.35%2.77%2,390,90035,856,000219%15.003.15%14.772.02%14.711.22%14.640.77%0.39%
2019-09-0314.4914.7414.4214.691.38%1.04%1.09%1,282,20018,642,000134%14.540.65%14.480.04%14.53-0.47%14.530.04%0.34%
2019-09-0214.2514.5514.1314.491.68%0.31%-0.25%698,70010,093,00074%14.450.22%14.48-0.51%14.600.17%14.530.19%0.39%
2019-08-3014.5714.6614.0014.250.00%-1.14%-1.72%725,90010,463,00074%14.41-1.10%14.55-0.80%14.57-0.19%14.500.19%0.35%