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:
万集科技( 300552.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
2019-12-1183.2090.9982.1089.727.84%0.00%0.00%4,226,900362,398,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-12-1081.3284.6080.5583.203.79%0.74%9.19%3,772,900311,587,000125%82.591.16%82.371.37%79.434.05%76.201.09%-0.49%
2019-12-0982.9883.7079.8080.16-4.23%-1.81%6.35%3,748,600306,027,000126%81.64-1.30%81.264.34%76.342.44%75.380.79%-0.62%
2019-12-0684.4984.4981.0083.705.02%1.20%11.92%5,840,500483,069,000202%82.715.79%77.898.79%74.524.44%74.781.66%-0.73%
2019-12-0574.9179.7073.0879.7010.01%1.94%8.34%3,203,400250,458,000122%78.1910.73%71.593.74%71.361.83%73.560.11%-0.87%
2019-12-0469.0073.3067.2272.455.31%2.61%-1.41%4,003,500282,687,000147%70.613.83%69.01-0.19%70.07-0.76%73.49-1.62%-0.84%
2019-12-0363.3270.5863.3268.803.58%1.17%-7.89%4,796,300326,184,000183%68.01-0.32%69.14-3.40%70.61-3.79%74.70-3.49%-0.64%
2019-12-0274.0074.0066.4266.42-10.00%-2.64%-14.18%2,009,500137,096,00081%68.22-7.01%71.57-3.26%73.39-2.43%77.40-1.56%-0.21%
2019-11-2973.2674.4372.0873.800.04%0.59%-6.13%1,720,100126,200,00073%73.37-1.01%73.99-1.26%75.22-1.58%78.62-1.04%-0.03%
2019-11-2875.0075.4373.1373.77-1.28%-0.46%-7.15%1,432,000106,131,00057%74.11-0.44%74.93-1.08%76.42-1.29%79.45-0.66%0.22%
2019-11-2775.5975.8273.0274.730.04%0.39%-6.56%1,953,900145,446,00071%74.44-1.49%75.75-1.93%77.42-1.76%79.97-0.20%0.43%
2019-11-2676.1978.9973.0074.70-1.32%-1.14%-6.78%3,382,200255,564,000121%75.56-1.41%77.24-2.48%78.80-2.85%80.14-0.23%0.53%
2019-11-2579.5881.6074.3275.70-5.81%-1.23%-5.76%3,577,700274,198,000135%76.64-6.00%79.20-4.15%81.12-2.03%80.32-0.29%0.65%
2019-11-2282.4783.9979.3180.37-2.65%-1.43%-0.23%1,812,600147,790,00077%81.54-1.41%82.63-1.27%82.790.01%80.560.33%0.75%
2019-11-2182.1984.5581.5282.56-0.77%-0.17%2.83%1,400,900115,857,00060%82.70-1.25%83.690.64%82.780.57%80.290.36%0.83%
2019-11-2084.830.000.0083.20-2.40%-0.66%3.99%1,676,800140,433,00071%83.75-0.47%83.160.68%82.311.34%80.010.38%0.99%
2019-11-1981.7886.8081.0085.253.96%1.32%6.95%2,841,600239,099,000115%84.143.42%82.591.41%81.231.94%79.710.81%1.08%
2019-11-1880.0082.8079.1082.001.23%0.78%3.71%2,119,800172,474,00084%81.36-0.77%81.441.39%79.680.90%79.070.22%1.19%
2019-11-1581.0083.4080.1081.000.01%-1.21%2.67%2,999,000245,896,000111%81.991.19%80.332.34%78.971.06%78.901.50%1.45%
2019-11-1477.8682.8876.9080.994.54%-0.05%4.19%3,603,500291,988,000123%81.034.28%78.492.32%78.141.09%77.731.44%1.52%
2019-11-1376.6879.5075.5077.472.07%-0.30%1.09%2,877,400223,587,00094%77.712.94%76.710.03%77.30-0.64%76.630.82%1.54%
2019-11-1275.1877.4873.7875.90-0.78%0.55%-0.14%2,308,000174,220,00072%75.49-1.57%76.69-1.42%77.79-0.72%76.010.99%1.55%
2019-11-1177.1578.4875.0076.50-1.92%-0.25%1.64%2,099,900161,041,00062%76.69-1.87%77.80-1.37%78.36-0.59%75.270.70%1.59%
2019-11-0878.6679.9776.6078.000.00%-0.20%4.36%1,897,800148,322,00055%78.16-0.54%78.870.03%78.821.79%74.741.11%1.64%
2019-11-0779.8080.5877.5078.00-2.72%-0.73%5.52%2,095,900164,689,00055%78.58-1.19%78.85-0.19%77.441.56%73.921.93%1.85%
2019-11-0679.0781.5877.0080.182.78%0.83%10.56%3,075,300244,547,00073%79.521.55%79.002.96%76.251.69%72.521.34%1.94%
2019-11-0577.7379.9076.8078.01-0.88%-0.38%9.01%2,793,200218,730,00062%78.31-0.98%76.732.17%74.981.89%71.571.82%2.12%
2019-11-0478.7980.3075.2878.701.03%-0.48%11.97%4,252,400336,276,00094%79.086.83%75.103.00%73.592.05%70.292.87%2.14%
2019-11-0173.1079.3168.5077.908.04%5.24%14.02%5,338,300395,156,000111%74.022.25%72.911.92%72.111.27%68.322.14%1.96%
2019-10-3170.0074.0869.5072.100.00%-0.41%7.79%4,153,700300,719,00087%72.400.85%71.540.49%71.212.08%66.891.73%1.91%