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:
古鳌科技( 300551.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
2019-12-1121.3721.8020.8720.87-2.84%0.00%0.00%6,140,700130,228,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-12-1021.6521.6620.9721.48-1.96%0.59%1.90%6,402,000136,705,000103%21.35-2.70%21.61-0.41%21.580.06%21.080.88%0.20%
2019-12-0921.5022.4921.3121.911.11%-0.16%4.85%6,829,500149,874,000115%21.952.17%21.700.92%21.561.10%20.901.06%-0.03%
2019-12-0621.5721.7021.1821.670.65%0.89%4.81%4,903,900105,333,00084%21.48-0.51%21.500.34%21.330.79%20.680.76%-0.29%
2019-12-0521.2521.9021.2521.531.17%-0.28%4.92%5,573,000120,321,00093%21.590.79%21.431.16%21.161.00%20.520.69%-0.65%
2019-12-0421.1621.7621.0521.28-0.70%-0.65%4.41%4,735,600101,435,00077%21.420.60%21.181.14%20.951.36%20.38-0.02%-0.98%
2019-12-0320.6521.8820.5221.432.83%0.65%5.13%6,242,200132,912,00097%21.292.54%20.941.00%20.671.62%20.39-0.05%-1.29%
2019-12-0221.0021.1520.5220.84-0.14%0.36%2.18%4,309,90089,496,00062%20.770.23%20.741.22%20.340.73%20.40-0.25%-1.47%
2019-11-2920.5021.1720.1820.870.34%0.73%2.07%6,249,300129,476,00084%20.72-0.09%20.491.63%20.190.78%20.45-0.07%-1.56%
2019-11-2819.9921.2019.8820.803.64%0.30%1.66%9,794,200203,102,000129%20.743.78%20.162.17%20.040.99%20.46-0.18%-1.65%
2019-11-2719.6520.4419.4420.073.35%0.45%-2.09%7,657,300153,000,00099%19.982.85%19.730.26%19.84-1.23%20.50-0.81%-1.61%
2019-11-2619.7319.9119.0219.42-2.02%-0.04%-6.03%5,866,300113,972,00070%19.43-1.41%19.68-1.14%20.09-1.79%20.67-1.40%-1.53%
2019-11-2519.6220.0319.3119.820.71%0.58%-5.43%5,179,300102,062,00056%19.71-0.81%19.91-2.22%20.45-1.06%20.96-1.55%-1.47%
2019-11-2220.1920.4419.3019.68-2.62%-0.94%-7.56%7,151,100142,063,00073%19.87-1.13%20.36-2.09%20.67-0.79%21.29-2.81%-1.35%
2019-11-2119.9720.3919.7020.21-3.35%0.58%-7.73%7,073,500142,128,00065%20.09-4.82%20.79-1.24%20.83-0.88%21.90-2.66%-1.05%
2019-11-2021.280.000.0020.91-3.42%-0.95%-7.08%7,153,300151,008,00061%21.110.14%21.050.47%21.02-0.30%22.50-3.12%-0.75%
2019-11-1921.0421.7120.5421.652.32%2.70%-6.79%9,239,900194,781,00068%21.080.47%20.96-0.06%21.08-1.13%23.23-1.81%-0.24%
2019-11-1820.3921.7920.1921.163.73%0.85%-10.55%9,186,900192,754,00061%20.980.95%20.97-0.70%21.32-2.07%23.66-1.22%0.11%
2019-11-1521.0021.1820.3620.40-3.36%-1.85%-14.82%8,206,900170,574,00048%20.78-1.68%21.12-2.01%21.77-3.87%23.95-0.92%0.34%
2019-11-1421.2721.5820.5521.110.05%-0.13%-12.66%8,074,700170,679,00042%21.14-1.02%21.55-2.72%22.65-3.38%24.170.19%0.64%
2019-11-1322.1322.2120.7121.10-4.65%-1.19%-12.54%10,588,100226,110,00049%21.36-2.60%22.15-4.89%23.44-4.26%24.130.03%0.72%
2019-11-1221.5022.6821.5022.13-4.82%0.94%-8.24%14,282,500313,150,00062%21.93-6.02%23.29-4.91%24.48-2.42%24.12-0.84%0.89%
2019-11-1123.2023.9422.8023.250.35%-0.34%-4.40%9,913,300231,263,00045%23.33-4.75%24.49-3.53%25.09-0.08%24.32-0.37%1.51%
2019-11-0825.5025.7423.0623.17-9.14%-5.40%-5.08%15,951,200390,700,00073%24.49-2.93%25.39-0.72%25.110.40%24.410.21%3.25%
2019-11-0725.9326.0024.3125.500.00%1.06%4.68%15,639,600394,625,00078%25.23-3.58%25.571.35%25.012.08%24.360.35%3.90%
2019-11-0627.5028.2824.9725.50-4.06%-2.55%5.04%21,481,100562,111,000120%26.173.92%25.232.57%24.502.52%24.282.00%3.96%
2019-11-0524.2826.5823.6626.5810.02%5.56%11.68%18,802,000473,443,000111%25.183.06%24.602.93%23.900.32%23.801.67%4.38%
2019-11-0423.8025.8023.4124.160.46%-1.11%3.21%23,722,100579,581,000149%24.430.34%23.901.82%23.82-0.18%23.411.07%4.36%
2019-11-0123.5025.8823.0024.05-0.25%-1.23%3.83%27,133,300660,683,000199%24.355.47%23.480.14%23.870.82%23.162.11%4.24%
2019-10-3121.2024.1121.2024.110.00%4.43%6.29%30,331,500700,255,000259%23.090.10%23.44-2.44%23.67-0.93%22.680.94%4.00%