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:
中国应急( 300527.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
2019-09-3012.5412.7312.2912.34-1.36%-1.22%-10.15%8,389,200104,802,00051%12.49-0.18%12.57-3.79%13.20-2.01%13.73-0.97%-0.88%
2019-09-2712.1312.6412.1312.511.87%-0.04%-9.79%12,249,200153,298,00071%12.52-0.93%13.07-3.02%13.47-2.05%13.87-1.09%-0.74%
2019-09-2613.5613.7112.2512.28-9.44%-2.79%-12.42%21,898,600276,625,000126%12.63-9.78%13.47-4.87%13.75-2.92%14.02-1.88%-0.60%
2019-09-2514.1014.3513.5513.56-4.24%-3.15%-5.11%17,398,600243,603,000103%14.00-1.53%14.16-0.59%14.160.01%14.29-1.44%-0.42%
2019-09-2414.3514.4514.1114.16-1.46%-0.41%-2.33%12,388,100176,144,00067%14.22-0.71%14.250.21%14.16-0.56%14.50-0.56%-0.20%
2019-09-2314.3314.5014.0814.370.07%0.34%-1.43%13,363,200191,380,00067%14.320.82%14.220.86%14.24-0.20%14.58-0.46%-0.06%
2019-09-2014.2514.3814.0214.360.77%1.10%-1.95%14,752,400209,540,00068%14.200.60%14.10-0.96%14.27-0.22%14.65-0.82%0.04%
2019-09-1913.9414.2513.9314.252.22%0.92%-3.50%12,490,400176,360,00051%14.121.11%14.23-0.68%14.30-0.57%14.77-0.45%0.22%
2019-09-1814.2614.2713.8313.94-1.55%-0.18%-6.02%14,381,000200,830,00053%13.97-3.57%14.33-0.80%14.38-2.12%14.83-0.73%0.34%
2019-09-1714.5614.8314.0714.16-2.48%-2.22%-5.23%21,239,400307,592,00072%14.480.05%14.45-0.03%14.70-0.68%14.94-0.40%0.54%
2019-09-1614.4814.5814.3614.520.83%0.31%-3.21%13,766,000199,269,00042%14.480.77%14.45-2.32%14.80-0.44%15.000.38%0.73%
2019-09-1214.4014.4814.2014.400.70%0.24%-3.65%14,729,200211,592,00040%14.37-0.79%14.79-0.83%14.86-0.88%14.950.32%0.79%
2019-09-1114.8714.8714.2914.30-4.35%-1.24%-4.01%30,624,300443,437,00078%14.48-5.16%14.92-1.09%14.99-0.71%14.90-0.09%0.84%
2019-09-1015.1115.5914.9514.95-0.80%-2.08%0.27%33,377,200509,616,00082%15.271.92%15.080.10%15.10-0.04%14.910.83%1.06%
2019-09-0915.0715.1514.7615.071.14%0.60%1.91%25,394,900380,413,00059%14.980.21%15.07-0.07%15.11-0.12%14.790.77%1.12%
2019-09-0615.0515.1514.7814.90-1.72%-0.32%1.53%28,555,500426,838,00065%14.95-1.72%15.08-0.65%15.130.87%14.680.60%1.13%
2019-09-0515.2115.4815.0015.160.60%-0.32%3.92%38,540,400586,159,00091%15.211.18%15.170.23%15.001.11%14.591.00%1.14%
2019-09-0415.1715.2614.8315.07-1.89%0.26%4.34%32,946,000495,203,00077%15.03-1.43%15.141.39%14.830.27%14.440.75%1.18%
2019-09-0315.0215.5114.7815.361.72%0.73%7.14%44,289,100675,360,000108%15.250.89%14.931.86%14.791.44%14.341.24%1.19%
2019-09-0214.6015.4914.5015.102.86%-0.10%6.63%53,243,900804,764,000133%15.124.44%14.660.76%14.581.85%14.161.48%1.22%
2019-08-3014.1914.9314.0014.684.04%1.43%5.20%51,896,000751,075,000133%14.471.16%14.550.81%14.320.97%13.951.04%1.16%
2019-08-2914.3014.7614.0114.11-1.33%-1.38%2.16%41,829,600598,465,000113%14.31-3.16%14.431.17%14.180.95%13.810.81%1.14%
2019-08-2814.2815.5114.1614.30-0.76%-3.21%4.38%62,017,300916,217,000172%14.774.70%14.263.31%14.042.53%13.702.11%1.15%
2019-08-2713.8114.5913.8014.413.37%2.12%7.40%50,259,700709,201,000143%14.113.11%13.811.68%13.701.38%13.421.40%0.94%
2019-08-2612.9514.1512.8613.944.97%1.86%5.35%41,379,000566,282,000123%13.692.43%13.580.82%13.510.93%13.230.92%0.69%
2019-08-2313.4513.5913.2013.28-2.14%-0.60%1.29%22,970,200306,878,00072%13.36-1.73%13.47-0.03%13.390.47%13.110.68%0.48%
2019-08-2213.2213.8713.2213.572.88%-0.18%4.21%40,619,700552,243,000129%13.601.77%13.471.30%13.320.44%13.021.33%0.35%
2019-08-2113.3213.5713.1613.19-2.44%-1.26%2.64%24,921,900332,915,00079%13.36-0.41%13.300.74%13.270.88%12.850.85%0.13%
2019-08-2013.3013.7613.0713.521.65%0.80%6.10%36,664,400491,762,000121%13.412.23%13.200.06%13.151.36%12.741.60%-0.05%
2019-08-1913.0613.3512.8413.300.00%1.37%6.04%31,424,400412,297,000107%13.120.69%13.190.90%12.970.95%12.540.86%-0.31%