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:
广信材料( 300537.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
2019-09-1218.0118.7517.8818.663.38%0.90%5.68%9,094,400168,186,00089%18.490.62%18.50-0.53%18.401.20%17.660.98%0.05%
2019-09-1118.3618.6918.0518.05-0.82%-1.79%3.23%8,666,100159,275,00086%18.38-0.97%18.591.16%18.181.24%17.491.20%-0.05%
2019-09-1019.0019.0818.1118.20-6.09%-1.93%5.33%16,137,600299,485,000161%18.56-0.84%18.382.14%17.952.01%17.281.37%-0.25%
2019-09-0917.6819.3817.6819.389.99%3.55%13.70%19,686,000368,427,000219%18.726.73%17.994.71%17.604.27%17.052.39%-0.38%
2019-09-0617.6717.9417.2117.621.73%0.48%5.84%11,276,600197,733,000134%17.541.71%17.192.13%16.882.20%16.650.18%-0.60%
2019-09-0516.7217.5616.7217.323.84%0.46%4.22%11,976,400206,472,000145%17.243.41%16.832.96%16.521.84%16.62-0.63%-0.57%
2019-09-0416.4516.9416.3316.681.52%0.05%-0.26%8,964,200149,455,000105%16.672.44%16.341.88%16.220.65%16.72-1.24%-0.42%
2019-09-0316.1716.4716.0816.431.73%0.95%-2.97%6,446,800104,924,00069%16.282.09%16.040.19%16.11-0.76%16.93-1.54%-0.23%
2019-09-0215.5816.2015.5716.153.86%1.30%-6.09%6,298,400100,409,00060%15.940.05%16.01-0.65%16.24-1.02%17.20-1.60%0.03%
2019-08-3016.2016.4515.5015.55-3.05%-2.41%-11.02%8,335,100132,815,00069%15.93-1.44%16.12-1.80%16.41-1.86%17.48-0.61%0.24%
2019-08-2916.1216.3815.9916.040.25%-0.79%-8.78%6,925,300111,962,00053%16.17-0.30%16.41-1.16%16.72-2.35%17.58-0.07%0.26%
2019-08-2816.8616.8615.9516.00-5.04%-1.33%-9.07%11,371,500184,397,00084%16.22-4.27%16.60-2.86%17.12-2.66%17.60-0.74%0.26%
2019-08-2716.8517.2616.7616.850.72%-0.53%-4.95%7,330,100124,174,00053%16.940.80%17.09-2.44%17.58-1.66%17.730.08%0.41%
2019-08-2616.9517.0716.5916.73-4.24%-0.45%-5.55%9,455,800158,905,00065%16.81-4.17%17.52-2.42%17.88-1.68%17.710.19%0.47%
2019-08-2317.5717.7817.3417.47-2.02%-0.38%-1.18%8,484,500148,787,00059%17.54-3.27%17.95-1.47%18.190.53%17.680.49%0.50%
2019-08-2218.2218.6917.7917.83-3.57%-1.65%1.35%10,794,800195,701,00076%18.130.32%18.22-0.54%18.091.10%17.590.85%0.50%
2019-08-2118.0118.5717.6118.491.82%2.32%5.99%13,527,200244,449,00094%18.07-1.93%18.321.27%17.890.44%17.450.69%0.45%
2019-08-2018.7218.8118.1218.16-3.66%-1.45%4.82%14,294,000263,393,000101%18.430.07%18.092.27%17.821.25%17.330.99%0.46%
2019-08-1918.0318.9617.8118.854.66%2.36%9.88%18,380,400338,478,000130%18.425.39%17.691.64%17.602.07%17.160.51%0.43%
2019-08-1617.3318.1616.8018.013.62%3.07%5.52%17,588,600307,320,000117%17.473.27%17.400.58%17.240.98%17.07-0.39%0.57%
2019-08-1516.5817.4216.5017.38-0.52%2.72%1.43%12,499,600211,499,00077%16.92-4.26%17.300.38%17.070.60%17.14-0.10%0.87%
2019-08-1417.3018.3317.1517.472.95%-1.14%1.85%17,892,800316,209,000111%17.672.95%17.242.27%16.971.30%17.150.81%1.05%
2019-08-1317.1617.7516.7216.97-2.47%-1.14%-0.26%13,598,300233,419,00084%17.172.51%16.861.55%16.750.56%17.010.64%1.02%
2019-08-1216.6417.4116.0017.406.23%3.91%2.92%13,888,500232,565,00081%16.750.55%16.60-0.16%16.66-1.43%16.910.54%1.08%
2019-08-0916.7917.0616.2016.380.00%-1.64%-2.59%13,374,100222,720,00080%16.651.60%16.62-0.07%16.90-1.66%16.820.46%1.07%
2019-08-0815.7716.8015.7716.382.38%-0.07%-2.14%13,439,300220,278,00081%16.39-2.48%16.64-2.73%17.19-0.61%16.740.35%1.13%
2019-08-0716.9417.4116.0016.00-4.59%-4.80%-4.08%15,017,200252,392,00095%16.810.75%17.10-2.07%17.290.49%16.680.83%1.16%
2019-08-0616.6317.1916.1216.77-2.90%0.53%1.38%15,565,600259,670,000100%16.68-5.49%17.46-0.56%17.210.70%16.540.68%1.12%
2019-08-0517.6318.4916.8617.27-3.73%-2.16%5.11%19,951,600352,175,000143%17.65-0.97%17.562.12%17.092.07%16.431.84%1.07%
2019-08-0216.6518.5816.6217.940.00%0.66%11.19%23,444,700417,844,000187%17.823.96%17.203.88%16.743.26%16.132.64%0.90%