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:
冰川网络( 300533.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
2019-09-1745.2245.5343.7044.02-2.65%-0.85%-1.16%1,763,70078,306,00077%44.40-2.30%44.92-0.47%45.11-0.45%44.540.93%0.94%
2019-09-1644.9045.8944.8645.220.44%-0.49%2.48%1,604,20072,902,00066%45.441.05%45.13-0.24%45.310.32%44.131.09%0.96%
2019-09-1244.7845.4544.4145.021.28%0.10%3.13%1,388,40062,440,00052%44.970.02%45.24-0.23%45.170.14%43.650.86%0.96%
2019-09-1145.4545.9744.3944.45-2.09%-1.15%2.71%1,672,80075,218,00062%44.97-1.47%45.350.21%45.100.92%43.280.64%0.93%
2019-09-1046.6046.6045.1045.40-2.58%-0.52%5.57%2,119,90096,746,00080%45.640.62%45.250.55%44.691.14%43.010.90%0.93%
2019-09-0945.2046.6944.3846.603.56%2.75%9.33%2,932,600133,005,000112%45.351.37%45.001.77%44.191.88%42.621.14%0.91%
2019-09-0644.3145.8944.0645.001.15%0.58%6.78%2,219,00099,281,00090%44.74-0.31%44.221.26%43.371.52%42.140.95%0.85%
2019-09-0543.0045.9843.0044.493.47%-0.87%6.58%3,734,200167,595,000156%44.885.20%43.672.89%42.722.30%41.751.49%0.82%
2019-09-0442.7543.3042.0743.000.02%0.79%4.54%2,337,30099,716,000102%42.66-0.55%42.441.08%41.760.73%41.130.57%0.77%
2019-09-0343.4043.4042.5042.99-1.44%0.21%5.11%2,844,800122,042,000129%42.902.14%41.991.83%41.461.12%40.900.87%0.84%
2019-09-0240.1944.3839.6043.627.92%3.86%7.58%4,117,000172,916,000187%42.001.70%41.241.48%41.001.48%40.551.07%0.95%
2019-08-3039.6042.8639.5640.423.19%-2.13%0.76%3,810,000157,345,000187%41.304.11%40.641.41%40.401.37%40.121.09%0.92%
2019-08-2940.6540.8839.1039.17-2.85%-1.26%-1.30%2,163,80085,834,000115%39.67-1.75%40.070.11%39.86-0.28%39.690.56%0.77%
2019-08-2839.9140.9039.7940.320.67%-0.13%2.17%1,652,50066,716,00094%40.370.24%40.030.65%39.970.07%39.460.67%0.59%
2019-08-2739.6540.9339.4540.052.19%-0.57%2.17%1,832,70073,817,000108%40.282.55%39.770.14%39.940.17%39.200.71%0.45%
2019-08-2638.4439.7538.3239.19-0.33%-0.22%0.69%1,361,00053,455,00083%39.28-0.88%39.72-0.71%39.870.17%38.920.49%0.25%
2019-08-2340.2940.3839.0839.32-1.65%-0.77%1.52%1,739,20068,915,000111%39.63-1.34%40.00-0.21%39.810.69%38.730.62%0.18%
2019-08-2239.9040.7339.5839.98-0.15%-0.45%3.86%1,686,80067,745,000118%40.16-0.08%40.080.79%39.531.29%38.490.99%0.08%
2019-08-2139.8040.8039.1740.041.24%-0.38%5.04%1,920,40077,186,000143%40.190.65%39.771.51%39.031.41%38.121.28%-0.05%
2019-08-2039.5440.6839.1639.550.10%-0.96%5.09%2,461,30098,293,000194%39.941.84%39.172.59%38.492.03%37.641.96%-0.20%
2019-08-1938.5839.8838.4039.513.73%0.75%7.04%2,250,20088,240,000186%39.213.09%38.182.57%37.722.23%36.910.78%-0.43%
2019-08-1637.1338.5837.1338.092.26%0.13%3.99%1,734,90065,994,000149%38.043.94%37.231.97%36.901.58%36.63-0.36%-0.47%
2019-08-1535.8637.2935.6137.251.86%1.78%1.33%1,304,20047,732,000107%36.60-0.29%36.510.47%36.330.51%36.76-1.21%-0.43%
2019-08-1436.5537.0036.3936.571.13%-0.37%-1.72%1,112,10040,820,00082%36.711.64%36.340.94%36.140.41%37.21-0.76%-0.35%
2019-08-1336.1636.3935.9636.16-1.26%0.13%-3.55%834,40030,133,00057%36.110.04%36.000.29%35.990.36%37.49-1.31%-0.47%
2019-08-1235.8736.6835.3636.622.87%1.44%-3.60%906,60032,728,00050%36.101.03%35.90-0.07%35.86-1.38%37.99-0.23%-0.39%
2019-08-0936.0036.1735.4135.60-0.11%-0.37%-6.51%670,00023,941,00036%35.73-0.25%35.920.25%36.37-1.84%38.08-0.30%-0.35%
2019-08-0836.1036.5635.2535.64-1.00%-0.51%-6.68%934,50033,475,00047%35.82-0.78%35.83-2.03%37.05-1.86%38.19-0.36%-0.32%
2019-08-0736.1836.6035.6536.001.04%-0.29%-6.07%1,232,30044,490,00057%36.101.25%36.57-2.48%37.75-1.24%38.33-0.17%-0.29%
2019-08-0636.6036.6034.5235.630.00%-0.07%-7.20%1,829,50065,232,00081%35.66-6.42%37.50-3.28%38.22-2.07%38.39-0.35%-0.30%