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
2020-07-025.055.145.055.141.78%0.86%-0.27%5,673,40028,911,00090%5.101.37%5.051.10%5.02-0.28%5.15-0.46%-0.78%
2020-07-015.045.064.985.050.60%0.46%-2.47%4,478,20022,513,00071%5.030.12%5.00-0.14%5.04-1.31%5.18-0.60%-0.79%
2020-06-304.985.054.975.021.01%-0.02%-3.63%4,566,60022,930,00070%5.021.11%5.00-0.75%5.11-0.84%5.21-0.52%-0.70%
2020-06-295.045.044.924.97-1.19%0.08%-5.08%8,135,80040,405,000120%4.97-1.29%5.04-2.33%5.15-1.27%5.24-1.08%-0.65%
2020-06-245.095.104.995.03-1.57%-0.02%-4.97%8,616,60043,346,000132%5.03-1.70%5.16-1.86%5.21-1.42%5.29-1.03%-0.53%
2020-06-235.285.315.075.11-3.04%-0.16%-4.45%9,555,70048,906,000154%5.12-4.23%5.26-1.96%5.29-1.53%5.35-1.18%-0.40%
2020-06-225.485.485.265.27-2.77%-1.38%-2.62%8,502,50045,437,000144%5.34-1.20%5.37-0.39%5.37-0.35%5.41-1.02%-0.26%
2020-06-195.385.455.365.421.12%0.20%-0.88%4,301,10023,263,00067%5.410.88%5.390.19%5.390.26%5.47-1.85%-0.12%
2020-06-185.405.405.345.36-0.56%-0.04%-3.79%3,726,50019,983,00044%5.36-0.39%5.38-0.30%5.38-0.32%5.57-0.43%0.24%
2020-06-175.415.435.355.39-0.55%0.13%-3.66%4,158,60022,387,00042%5.380.06%5.390.28%5.39-0.30%5.600.34%0.41%
2020-06-165.385.425.355.421.31%0.74%-2.80%5,095,90027,414,00044%5.38-0.54%5.38-0.43%5.41-0.66%5.58-0.50%0.43%
2020-06-155.405.495.355.35-1.47%-1.09%-4.53%5,485,10029,668,00040%5.411.16%5.40-0.33%5.45-1.23%5.600.25%0.82%
2020-06-125.325.445.255.430.18%1.55%-2.86%6,289,40033,627,00044%5.35-1.82%5.42-1.22%5.51-2.58%5.59-0.02%0.79%
2020-06-115.415.525.375.42-0.91%-0.48%-3.06%6,063,60033,023,00045%5.45-0.31%5.49-1.44%5.66-0.30%5.590.11%0.76%
2020-06-105.515.585.415.47-1.44%0.13%-2.06%6,118,90033,425,00046%5.46-1.23%5.57-2.66%5.680.71%5.590.29%0.73%
2020-06-095.605.635.485.55-1.07%0.34%-0.34%8,188,10045,285,00063%5.53-1.85%5.72-0.09%5.64-0.34%5.570.23%0.65%
2020-06-085.735.765.515.61-3.44%-0.44%0.97%13,235,10074,575,000108%5.64-3.46%5.721.26%5.660.57%5.560.42%0.58%
2020-06-055.626.065.615.811.57%-0.46%5.01%21,610,800126,150,000201%5.843.29%5.650.95%5.621.46%5.531.75%0.49%
2020-06-045.595.775.485.721.60%1.22%5.19%18,776,000106,101,000202%5.653.76%5.601.29%5.541.08%5.441.23%0.26%
2020-06-035.465.785.325.631.44%3.38%4.80%19,758,900107,612,000241%5.45-4.07%5.53-0.20%5.480.62%5.370.56%0.11%
2020-06-025.335.825.295.554.91%-2.24%3.89%25,573,600145,191,000394%5.687.74%5.546.56%5.455.77%5.343.43%0.04%
2020-06-015.085.355.085.294.13%0.40%2.42%8,671,70045,691,000185%5.273.54%5.202.14%5.151.46%5.17-0.12%-0.28%
2020-05-295.085.135.055.08-0.20%-0.18%-1.76%2,749,50013,992,00059%5.09-0.26%5.09-0.02%5.080.30%5.17-0.27%-0.22%
2020-05-285.155.195.045.09-0.78%-0.24%-1.83%3,432,20017,511,00073%5.100.43%5.090.40%5.06-0.30%5.19-0.27%-0.19%
2020-05-275.175.185.015.130.00%0.98%-1.33%5,626,70028,582,000116%5.08-0.20%5.070.52%5.08-0.92%5.20-0.44%-0.24%
2020-05-265.025.155.005.131.38%0.79%-1.76%4,043,00020,577,00086%5.091.46%5.04-0.59%5.13-1.02%5.22-0.50%-0.27%
2020-05-255.015.074.955.061.00%0.86%-3.58%2,816,40014,129,00055%5.02-0.06%5.07-1.55%5.18-1.11%5.25-0.46%-0.34%
2020-05-225.095.094.945.01-1.76%-0.20%-4.97%4,915,10024,675,00091%5.02-2.58%5.15-2.00%5.24-0.95%5.27-0.55%-0.41%
2020-05-215.245.275.065.10-2.49%-1.03%-3.79%5,300,10027,310,000100%5.15-2.13%5.26-1.30%5.29-0.47%5.30-0.32%-0.48%
2020-05-205.365.385.205.230.00%-0.66%-1.65%5,817,00030,627,000113%5.27-2.08%5.33-0.32%5.31-0.17%5.32-0.13%-0.55%