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:
名家汇( 300506.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
2019-12-107.938.797.858.243.00%-0.71%1.53%16,158,000134,094,000406%8.303.61%8.252.56%8.192.94%8.121.26%0.08%
2019-12-098.048.107.968.00-0.50%-0.12%-0.19%2,226,90017,837,00082%8.01-0.45%8.040.24%7.950.14%8.02-0.50%-0.11%
2019-12-068.008.097.968.040.37%-0.07%-0.19%1,794,40014,438,00059%8.05-0.12%8.021.19%7.940.11%8.06-0.03%-0.10%
2019-12-058.038.147.998.010.13%-0.57%-0.58%3,009,50024,244,00093%8.061.00%7.930.49%7.93-0.14%8.060.09%-0.14%
2019-12-047.848.087.758.001.01%0.30%-0.62%3,609,00028,786,000109%7.982.52%7.890.18%7.94-0.44%8.05-0.07%-0.19%
2019-12-037.507.947.507.920.00%1.80%-1.69%3,940,30030,654,000117%7.78-1.99%7.87-1.78%7.98-1.36%8.06-0.47%-0.25%
2019-12-028.008.047.907.92-0.88%-0.23%-2.15%2,053,00016,297,00063%7.94-0.26%8.02-0.92%8.09-0.83%8.090.06%-0.30%
2019-11-298.138.137.877.99-0.37%0.39%-1.22%2,760,80021,974,00082%7.96-2.19%8.09-1.09%8.16-0.17%8.090.09%-0.36%
2019-11-288.228.318.008.02-1.96%-1.44%-0.77%2,620,80021,326,00078%8.14-0.64%8.18-0.43%8.170.39%8.080.26%-0.46%
2019-11-278.178.238.148.180.12%-0.11%1.48%2,434,80019,938,00066%8.19-0.30%8.210.48%8.140.31%8.060.09%-0.60%
2019-11-268.228.328.178.17-0.85%-0.54%1.44%2,366,90019,442,00059%8.21-0.13%8.180.73%8.110.21%8.05-0.64%-0.71%
2019-11-258.088.348.008.242.11%0.18%1.65%5,733,80047,160,000119%8.231.91%8.121.08%8.100.90%8.11-0.33%-0.86%
2019-11-228.028.158.008.070.75%-0.01%-0.77%3,662,70029,561,00071%8.071.06%8.03-0.06%8.030.40%8.13-0.42%-0.99%
2019-11-217.988.057.908.010.38%0.30%-1.92%3,498,50027,938,00067%7.99-0.55%8.030.16%7.990.04%8.17-0.48%-1.08%
2019-11-208.110.000.007.98-1.85%-0.62%-2.75%3,192,90025,638,00060%8.03-0.73%8.020.45%7.99-0.18%8.21-0.62%-1.21%
2019-11-198.008.157.958.131.50%0.51%-1.54%3,293,40026,639,00059%8.091.79%7.990.38%8.00-1.33%8.26-1.04%-1.27%
2019-11-187.978.017.868.011.65%0.79%-4.00%3,380,70026,867,00053%7.950.30%7.96-0.55%8.11-0.93%8.34-0.54%-1.29%
2019-11-157.948.017.867.88-0.51%-0.54%-6.07%3,497,80027,714,00055%7.92-0.69%8.00-2.05%8.19-0.80%8.39-0.92%-1.28%
2019-11-148.118.117.927.92-1.37%-0.73%-6.46%5,997,50047,848,00092%7.98-1.09%8.17-1.37%8.25-0.97%8.47-1.09%-1.32%
2019-11-138.188.257.998.03-2.67%-0.45%-6.19%5,759,80046,459,00086%8.07-3.09%8.28-1.17%8.34-1.09%8.56-1.06%-1.31%
2019-11-128.428.648.198.25-3.85%-0.88%-4.65%10,820,90090,062,000160%8.32-0.68%8.38-0.72%8.43-1.63%8.65-2.15%-1.33%
2019-11-118.358.598.168.582.39%2.39%-2.96%7,481,50062,692,000106%8.38-1.67%8.44-1.09%8.57-1.02%8.84-1.62%-1.24%
2019-11-088.568.658.388.38-1.64%-1.67%-6.76%3,879,20033,057,00056%8.520.70%8.53-1.35%8.66-0.88%8.99-1.33%-1.09%
2019-11-078.568.628.268.520.00%0.67%-6.47%4,762,60040,305,00065%8.46-1.56%8.65-1.05%8.73-0.84%9.11-1.72%-0.96%
2019-11-068.788.788.508.52-3.73%-0.90%-8.07%5,580,40047,973,00071%8.60-2.05%8.74-1.27%8.81-0.82%9.27-1.25%-0.79%
2019-11-058.949.028.608.85-1.01%0.83%-5.70%9,006,20079,050,000113%8.78-1.90%8.85-0.53%8.88-2.17%9.39-1.18%-0.67%
2019-11-048.979.028.888.94-0.22%-0.08%-5.87%2,222,00019,880,00029%8.950.16%8.90-0.18%9.08-1.37%9.50-0.48%-0.51%
2019-11-018.819.108.778.96-0.88%0.30%-6.11%5,782,80051,659,00074%8.930.84%8.92-2.21%9.20-1.72%9.54-1.28%-0.41%
2019-10-318.809.058.659.042.03%2.04%-6.49%7,436,80065,879,00088%8.86-1.08%9.12-2.58%9.36-2.46%9.67-1.02%-0.22%
2019-10-309.109.288.658.860.00%-1.07%-9.29%7,862,50070,418,00097%8.96-4.38%9.36-2.92%9.60-1.78%9.77-1.21%-0.06%