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:
川金诺( 300505.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
2020-08-1419.0919.3418.5919.340.99%2.46%2.48%3,938,30074,334,000102%18.88-2.65%19.05-0.53%19.06-0.04%18.870.01%0.28%
2020-08-1318.9119.9418.7919.151.43%-1.23%1.48%4,570,00088,607,000121%19.393.00%19.150.87%19.071.04%18.870.49%0.39%
2020-08-1219.2719.3818.5318.88-1.92%0.30%0.53%3,831,80072,131,000102%18.82-1.92%18.99-0.14%18.870.48%18.78-0.01%0.43%
2020-08-1118.9919.4818.7619.251.42%0.30%2.50%4,139,80079,451,000113%19.191.57%19.011.42%18.780.59%18.780.26%0.52%
2020-08-1018.7119.1418.6318.980.80%0.44%1.32%2,596,70049,068,00071%18.900.15%18.750.88%18.67-0.08%18.730.24%0.58%
2020-08-0718.9719.0618.6918.830.16%-0.20%0.76%2,987,50056,367,00077%18.871.80%18.580.02%18.69-0.05%18.69-0.08%0.64%
2020-08-0618.3618.9518.2018.801.79%1.43%0.52%3,536,80065,556,00080%18.540.76%18.58-0.56%18.70-0.04%18.700.30%0.87%
2020-08-0518.2018.5518.2018.470.87%0.40%-0.95%3,571,60065,704,00080%18.40-1.78%18.69-0.71%18.70-0.42%18.650.25%0.94%
2020-08-0419.1919.4718.1118.31-3.02%-2.24%-1.56%5,431,700101,729,000124%18.73-0.88%18.820.18%18.78-0.06%18.600.53%1.02%
2020-08-0318.5519.2518.5518.881.02%-0.08%2.04%3,765,90071,162,00091%18.900.15%18.790.10%18.790.54%18.500.83%1.05%
2020-07-3118.3119.1918.3118.691.03%-0.94%1.85%4,066,30076,720,00096%18.871.56%18.770.22%18.69-0.10%18.351.05%1.10%
2020-07-3018.9218.9218.3718.50-2.17%-0.42%1.87%3,591,20066,716,00084%18.58-1.41%18.730.33%18.710.60%18.160.88%1.07%
2020-07-2918.9019.1518.5718.91-0.05%0.35%5.05%3,627,20068,351,00087%18.840.46%18.67-0.24%18.600.84%18.000.94%1.03%
2020-07-2818.9819.0018.5018.920.26%0.87%6.09%3,363,70063,093,00083%18.761.54%18.711.07%18.440.91%17.830.82%1.01%
2020-07-2718.5019.2017.7618.871.83%2.15%6.68%4,997,30092,314,000123%18.47-1.98%18.510.80%18.281.16%17.690.91%1.00%
2020-07-2418.2419.4818.1018.531.15%-1.68%5.70%7,555,800142,394,000198%18.855.10%18.373.16%18.073.03%17.532.20%1.01%
2020-07-2317.7018.3817.5518.322.06%2.17%6.81%3,994,70071,628,000112%17.930.41%17.800.94%17.541.45%17.150.98%0.87%
2020-07-2217.5018.0917.5017.951.30%0.52%5.68%3,707,10066,199,000104%17.861.51%17.641.83%17.291.27%16.991.02%0.89%
2020-07-2117.6017.7817.3817.720.00%0.73%5.39%3,360,30059,115,00092%17.590.46%17.321.66%17.070.74%16.810.89%0.88%
2020-07-2017.3017.8517.1017.722.43%1.19%6.33%5,254,60092,019,000141%17.513.89%17.042.20%16.951.03%16.671.30%0.90%
2020-07-1716.4517.3916.4017.305.55%2.63%5.16%4,123,70069,515,000110%16.862.15%16.670.04%16.770.57%16.450.74%0.88%
2020-07-1616.5016.8516.0216.39-0.06%-0.68%0.37%3,244,60053,547,00089%16.50-0.57%16.67-0.97%16.680.16%16.330.54%0.85%
2020-07-1516.9117.0216.2716.40-2.84%-1.19%0.97%2,869,00047,621,00082%16.60-1.74%16.830.45%16.650.57%16.240.68%0.84%
2020-07-1417.0617.2216.6516.88-1.17%-0.07%4.62%3,244,90054,812,00095%16.89-0.41%16.750.93%16.560.94%16.130.75%0.83%
2020-07-1316.4417.2916.4417.083.64%0.70%6.66%3,527,50059,833,000111%16.963.15%16.601.50%16.411.33%16.011.01%0.79%
2020-07-1016.3416.6016.2816.48-0.24%0.22%3.95%3,795,60062,414,000124%16.440.02%16.360.70%16.190.95%15.850.83%0.69%
2020-07-0916.4916.6516.2416.520.61%0.48%5.07%4,321,50071,048,000152%16.441.58%16.241.29%16.041.26%15.721.17%0.62%
2020-07-0815.8916.5315.7616.423.08%1.45%5.65%4,140,00067,007,000147%16.190.54%16.031.28%15.841.24%15.540.91%0.54%
2020-07-0716.0616.2915.9115.93-0.25%-1.04%3.43%4,432,40071,351,000176%16.101.69%15.831.77%15.641.41%15.401.10%0.41%
2020-07-0615.5016.1615.4915.970.00%0.88%4.82%4,475,40070,848,000202%15.833.02%15.561.90%15.431.72%15.241.11%0.28%