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:
中潜股份( 300526.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
2020-07-08128.20128.46124.01125.38-2.05%-0.38%-1.07%1,031,000129,765,000141%125.86-1.86%126.29-0.32%126.210.39%126.74-0.28%-0.47%
2020-07-07127.18130.68125.29128.000.68%-0.19%0.71%1,053,500135,111,000146%128.253.15%126.691.02%125.720.78%127.100.66%-0.44%
2020-07-06123.48128.00121.09127.131.66%2.25%0.69%836,300103,981,000119%124.34-2.21%125.420.38%124.75-0.26%126.260.17%-0.54%
2020-07-03130.00130.00125.00125.05-1.61%-1.65%-0.79%737,70093,796,000110%127.151.81%124.950.91%125.07-0.47%126.050.12%-0.58%
2020-07-02121.20129.32119.77127.105.04%1.77%0.96%695,20086,825,00099%124.892.36%123.83-0.14%125.67-1.47%125.89-0.37%-0.55%
2020-07-01122.81125.29120.50121.00-2.58%-0.83%-4.24%540,60065,961,00074%122.01-2.07%124.00-2.67%127.54-0.87%126.36-0.95%-0.48%
2020-06-30123.60125.50122.93124.200.16%-0.32%-2.64%310,00038,625,00039%124.60-1.07%127.40-1.58%128.660.90%127.56-1.69%-0.31%
2020-06-29128.85130.99124.00124.00-3.76%-1.55%-4.44%456,30057,471,00051%125.95-2.83%129.45-0.12%127.510.63%129.76-2.34%0.15%
2020-06-24127.81132.56126.99128.850.53%-0.60%-3.03%687,00089,050,00066%129.62-1.12%129.601.87%126.720.54%132.87-0.15%0.71%
2020-06-23129.60134.98127.01128.17-0.70%-2.22%-3.69%903,500118,434,00081%131.082.16%127.232.39%126.040.41%133.080.16%0.90%
2020-06-22122.50132.73121.69129.085.41%0.59%-2.85%1,051,400134,914,00095%128.326.39%124.261.06%125.52-0.91%132.86-0.03%0.97%
2020-06-19122.79123.28118.31122.450.56%1.52%-7.86%700,00084,430,00061%120.61-0.90%122.96-2.21%126.68-3.69%132.90-0.30%1.13%
2020-06-18124.70125.16119.56121.77-2.47%0.05%-8.65%670,30081,581,00056%121.71-3.22%125.74-2.78%131.54-3.95%133.29-0.25%1.35%
2020-06-17129.12129.85122.21124.86-3.57%-0.71%-6.56%890,200111,947,00071%125.76-2.55%129.33-4.33%136.96-0.39%133.630.39%1.69%
2020-06-16128.00132.48124.53129.480.37%0.33%-2.73%808,900104,388,00062%129.05-2.44%135.18-3.94%137.49-0.03%133.110.39%2.00%
2020-06-15140.86141.66128.80129.00-8.39%-2.47%-2.71%1,161,600153,646,00083%132.27-6.73%140.720.37%137.530.25%132.600.69%2.62%
2020-06-12138.00146.00138.00140.81-2.82%-0.71%6.92%1,256,000178,118,00099%141.81-2.26%140.211.81%137.191.87%131.692.92%2.72%
2020-06-11138.00152.18136.12144.904.45%-0.13%13.24%1,930,000280,025,000160%145.099.20%137.715.91%134.673.49%127.963.27%2.45%
2020-06-10127.50138.73126.30138.7310.00%4.41%11.96%1,560,300207,315,000136%132.875.46%130.021.51%130.121.57%123.911.81%2.06%
2020-06-09126.77128.06125.39126.12-1.00%0.11%3.62%571,30071,975,00053%125.99-1.10%128.09-1.15%128.11-0.14%121.710.80%1.81%
2020-06-08127.96131.00124.89127.40-0.44%0.01%5.51%807,000102,799,00078%127.38-1.64%129.590.84%128.290.89%120.751.60%1.68%
2020-06-05122.51133.92122.51127.961.19%-1.20%7.67%1,257,000162,793,000127%129.51-1.00%128.510.29%127.163.81%118.841.85%1.41%
2020-06-04126.34135.35125.99126.46-2.72%-3.33%8.38%1,523,900199,350,000173%130.824.03%128.142.26%122.493.39%116.683.24%1.12%
2020-06-03120.75133.53115.02130.005.26%3.38%15.02%1,729,800217,523,000211%125.75-1.89%125.316.02%118.483.48%113.033.45%0.68%
2020-06-02126.00131.11120.68123.503.62%-3.65%13.03%2,103,100269,566,000301%128.189.68%118.2011.20%114.499.45%109.266.54%0.22%
2020-06-01113.00119.19108.40119.1910.00%1.99%16.22%802,30093,761,000135%116.8712.81%106.295.01%104.614.30%102.561.71%-0.56%
2020-05-29103.42108.3598.47108.3510.00%4.59%7.45%1,364,000141,309,000212%103.606.36%101.223.18%100.292.42%100.840.29%-0.88%
2020-05-2897.2698.9596.1198.500.65%1.13%-2.04%541,30052,725,00089%97.40-0.95%98.10-0.11%97.92-1.09%100.55-0.71%-1.05%
2020-05-2798.4999.9997.0297.86-0.64%-0.48%-3.37%407,80040,100,00066%98.33-0.58%98.210.22%99.00-1.07%101.27-0.62%-1.10%
2020-05-2698.57100.5797.8698.490.00%-0.42%-3.35%352,30034,844,00055%98.901.17%98.00-1.18%100.07-0.32%101.90-0.52%-1.16%