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:
中富通( 300560.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
2020-01-1716.3216.5016.1616.320.25%-0.25%-0.46%2,202,00036,027,00076%16.36-0.70%16.52-0.15%16.480.04%16.400.11%0.37%
2020-01-1616.7917.0216.2416.28-2.86%-1.20%-0.60%3,841,40063,294,000133%16.48-0.98%16.550.23%16.470.11%16.380.29%0.37%
2020-01-1516.3316.9116.2416.761.95%0.72%2.63%4,396,70073,162,000163%16.640.95%16.510.88%16.450.73%16.330.58%0.32%
2020-01-1416.3816.5716.3716.440.24%-0.27%1.26%2,627,90043,317,000108%16.481.40%16.360.17%16.340.17%16.240.55%0.23%
2020-01-1316.2516.4116.0616.400.55%0.89%1.56%2,080,50033,821,00088%16.26-0.40%16.340.17%16.310.01%16.150.21%0.16%
2020-01-1016.5716.5916.1116.31-1.15%-0.07%1.21%2,273,80037,111,00097%16.32-0.46%16.31-0.04%16.310.19%16.120.25%0.17%
2020-01-0916.2816.5216.1516.502.80%0.63%2.64%3,218,20052,769,000143%16.401.22%16.320.31%16.270.52%16.080.39%0.16%
2020-01-0816.3216.4316.0016.05-2.37%-0.92%0.24%2,940,60047,635,000140%16.20-0.91%16.260.08%16.190.42%16.010.41%0.14%
2020-01-0716.2516.4416.1816.441.29%0.57%3.09%2,495,00040,785,000125%16.350.54%16.250.73%16.121.04%15.950.63%0.11%
2020-01-0616.1616.4616.0116.230.43%-0.18%2.41%2,802,90045,574,000139%16.260.74%16.131.05%15.960.67%15.850.30%0.05%
2020-01-0315.9916.2615.9016.160.62%0.12%2.27%2,364,30038,159,000123%16.141.04%15.971.54%15.850.52%15.800.06%0.05%
2020-01-0215.7316.0715.7316.062.29%0.54%1.70%2,274,20036,328,000119%15.971.84%15.730.38%15.770.20%15.79-0.18%0.09%
2019-12-3115.6615.8815.5015.700.13%0.10%-0.76%1,494,60023,443,00074%15.691.58%15.67-0.23%15.740.06%15.82-0.33%0.18%
2019-12-3015.5215.7215.0615.680.64%1.55%-1.21%1,790,60027,648,00080%15.44-2.63%15.70-0.97%15.73-0.03%15.87-0.11%0.31%
2019-12-2715.9516.0415.5515.58-1.89%-1.75%-1.94%1,954,70030,998,00085%15.860.29%15.860.51%15.73-0.13%15.890.24%0.38%
2019-12-2615.8915.9615.7015.880.25%0.42%0.18%1,470,90023,259,00063%15.81-0.51%15.780.66%15.75-0.38%15.850.22%0.39%
2019-12-2515.7716.0415.6915.840.44%-0.34%0.15%1,595,80025,364,00068%15.891.48%15.67-0.20%15.81-0.44%15.820.22%0.40%
2019-12-2415.2715.8515.2715.773.27%0.68%-0.08%2,209,40034,606,00094%15.660.78%15.70-0.88%15.88-0.60%15.780.10%0.42%
2019-12-2315.7415.8215.2015.27-3.60%-1.75%-3.16%2,599,50040,402,000113%15.54-2.72%15.84-1.51%15.98-0.21%15.77-0.03%0.40%
2019-12-2016.1016.1815.8015.84-1.98%-0.85%0.43%1,848,50029,531,00087%15.98-0.80%16.08-0.17%16.010.53%15.770.29%0.39%
2019-12-1916.2216.2516.0016.160.50%0.35%2.75%2,018,70032,510,00097%16.10-0.23%16.110.73%15.920.65%15.730.51%0.31%
2019-12-1816.1016.3016.0016.08-0.43%-0.38%2.77%2,801,40045,218,000137%16.140.31%16.001.18%15.820.85%15.650.66%0.18%
2019-12-1715.8316.2215.8316.152.02%0.37%3.90%3,482,00056,028,000187%16.092.26%15.811.68%15.691.23%15.541.03%0.06%
2019-12-1615.6015.9315.4815.832.06%0.60%2.89%2,855,80044,937,000173%15.741.90%15.550.97%15.500.62%15.390.61%-0.11%
2019-12-1315.4015.5615.3315.510.85%0.45%1.42%2,106,60032,529,000143%15.440.47%15.400.12%15.400.03%15.290.32%-0.20%
2019-12-1215.3415.4515.2515.380.26%0.07%0.89%1,737,50026,703,000128%15.37-0.03%15.38-0.11%15.400.20%15.240.30%-0.27%
2019-12-1115.5215.5715.2615.34-1.10%-0.21%0.93%1,515,20023,293,000116%15.37-0.18%15.40-0.12%15.370.29%15.200.38%-0.33%
2019-12-1015.3815.5515.1915.510.98%0.71%2.44%1,573,30024,229,000119%15.40-0.13%15.420.39%15.320.59%15.14-0.05%-0.40%
2019-12-0915.4015.5515.3015.36-1.16%-0.39%1.40%1,402,40021,625,000106%15.42-0.03%15.360.58%15.230.52%15.15-0.15%-0.39%
2019-12-0615.2515.5615.2515.540.00%0.75%2.43%1,686,40026,013,000126%15.431.17%15.271.19%15.150.82%15.17-0.55%-0.38%