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:
达威股份( 300535.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
2019-10-1714.2515.7014.2514.420.21%-1.35%0.42%2,395,10035,009,000230%14.621.24%14.550.08%14.550.70%14.360.69%-0.11%
2019-10-1614.6014.6414.3114.39-1.30%-0.33%0.90%880,80012,717,00098%14.44-0.44%14.540.15%14.450.66%14.260.04%-0.22%
2019-10-1514.7214.7214.3814.58-1.09%0.54%2.27%928,80013,469,000105%14.50-0.96%14.520.65%14.350.74%14.26-0.07%-0.24%
2019-10-1414.3014.7514.3014.743.66%0.66%3.32%1,319,40019,320,000153%14.642.18%14.432.14%14.250.90%14.270.32%-0.22%
2019-10-1114.2114.4814.2014.220.07%-0.77%-0.01%754,60010,814,00092%14.331.18%14.130.71%14.120.22%14.22-0.37%-0.25%
2019-10-1014.0114.2813.9614.211.28%0.32%-0.45%795,30011,265,00093%14.161.97%14.03-0.16%14.090.15%14.27-0.23%-0.17%
2019-10-0913.8114.0413.6714.031.45%1.01%-1.94%785,60010,912,00091%13.89-0.95%14.05-0.54%14.07-0.64%14.31-0.35%-0.12%
2019-10-0814.2014.3413.7513.83-1.91%-1.38%-3.67%1,087,90015,256,000133%14.02-1.41%14.12-0.13%14.16-0.92%14.36-0.40%-0.05%
2019-09-3014.2514.3813.9014.10-0.21%-0.87%-2.19%852,90012,132,000108%14.220.50%14.14-0.37%14.29-0.29%14.42-0.34%0.04%
2019-09-2713.8614.2513.8614.131.95%-0.16%-2.31%770,70010,908,000100%14.150.73%14.19-1.12%14.33-0.95%14.46-0.34%0.13%
2019-09-2614.3814.3813.8013.86-3.14%-1.36%-4.50%865,70012,164,000112%14.05-2.36%14.35-0.96%14.47-0.73%14.51-0.46%0.21%
2019-09-2514.6214.6614.2714.31-2.52%-0.56%-1.85%785,60011,305,000107%14.39-1.79%14.49-0.98%14.57-0.17%14.58-0.12%0.30%
2019-09-2414.5014.8114.5014.681.10%0.19%0.56%783,30011,477,000109%14.651.51%14.640.20%14.600.31%14.600.14%0.37%
2019-09-2314.7514.7514.3214.52-1.16%0.60%-0.40%752,80010,866,000102%14.43-2.41%14.61-0.20%14.55-0.41%14.580.02%0.42%
2019-09-2014.6314.9314.6314.690.41%-0.68%0.79%927,60013,719,000133%14.791.63%14.641.02%14.610.29%14.580.39%0.45%
2019-09-1914.4914.6914.3414.631.46%0.53%0.76%680,2009,899,00095%14.550.65%14.49-0.42%14.57-0.12%14.520.26%0.47%
2019-09-1814.5014.5314.3214.420.42%-0.27%-0.43%475,7006,878,00066%14.460.04%14.55-0.35%14.59-0.06%14.480.35%0.47%
2019-09-1714.7214.8314.2514.36-2.45%-0.65%-0.49%851,80012,312,000111%14.45-2.00%14.60-0.54%14.60-0.04%14.430.47%0.47%
2019-09-1614.6814.8414.6314.720.27%-0.20%2.48%626,6009,242,00085%14.750.69%14.680.47%14.600.47%14.360.65%0.42%
2019-09-1214.6414.7814.4814.680.69%0.22%2.86%686,90010,062,00092%14.650.01%14.610.42%14.540.43%14.270.42%0.36%
2019-09-1114.6014.7814.5714.58-0.34%-0.45%2.58%621,0009,095,00086%14.650.67%14.550.56%14.470.57%14.210.49%0.35%
2019-09-1014.5714.6714.4214.630.55%0.56%3.44%771,70011,227,000108%14.550.46%14.470.44%14.390.74%14.140.52%0.31%
2019-09-0914.4514.5814.3514.551.39%0.47%3.40%861,30012,473,000122%14.481.02%14.410.71%14.290.95%14.070.62%0.27%
2019-09-0614.2414.4314.2414.350.56%0.10%2.62%544,7007,809,00082%14.34-0.29%14.300.64%14.150.71%13.980.31%0.20%
2019-09-0514.5014.5014.2414.270.28%-0.75%2.36%991,80014,260,000152%14.381.45%14.211.38%14.050.83%13.940.61%0.17%
2019-09-0414.1514.2514.0614.230.64%0.41%2.69%691,0009,793,000113%14.170.68%14.020.94%13.940.49%13.860.28%0.10%
2019-09-0313.9514.1813.8814.141.43%0.45%2.32%1,003,60014,128,000170%14.081.98%13.890.85%13.870.57%13.820.31%0.07%
2019-09-0213.4713.9813.4713.943.03%0.99%1.18%768,40010,607,000138%13.800.63%13.770.00%13.790.33%13.78-0.02%0.04%
2019-08-3013.8713.9313.4613.53-1.96%-1.36%-1.81%722,0009,904,000130%13.72-0.69%13.77-0.31%13.75-0.10%13.780.06%0.01%
2019-08-2913.7413.8813.7313.800.00%-0.09%0.20%384,3005,308,00072%13.81-0.01%13.820.54%13.760.04%13.770.36%-0.06%