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
2020-08-1219.4019.5818.9019.30-0.62%0.87%-3.73%2,697,70051,619,00064%19.13-3.55%19.69-1.55%20.03-1.25%20.050.05%-0.01%
2020-08-1120.3520.3519.3319.42-3.43%-2.11%-3.08%3,401,40067,482,00082%19.84-1.12%20.00-1.40%20.28-0.21%20.040.28%-0.23%
2020-08-1019.6620.2219.6120.111.31%0.23%0.64%2,592,60052,016,00065%20.06-0.09%20.28-0.67%20.330.00%19.980.53%-0.51%
2020-08-0720.6020.8019.6619.85-3.41%-1.15%-0.13%4,375,60087,866,000106%20.08-2.33%20.42-0.12%20.330.26%19.880.19%-0.70%
2020-08-0620.9720.9720.2420.55-1.25%-0.04%3.59%5,190,300106,708,000126%20.560.08%20.440.63%20.271.05%19.840.33%-0.80%
2020-08-0520.4020.8820.1020.813.69%1.30%5.25%5,891,700121,034,000144%20.542.11%20.321.58%20.061.50%19.770.14%-0.91%
2020-08-0420.4420.4419.9720.07-1.13%-0.24%1.65%3,659,30073,618,00090%20.12-0.28%20.000.97%19.770.98%19.74-0.15%-0.94%
2020-08-0319.9020.3519.8620.303.05%0.62%2.66%4,442,40089,627,000108%20.182.80%19.811.65%19.571.50%19.77-0.21%-0.94%
2020-07-3119.5119.8719.3619.701.03%0.38%-0.59%3,260,30063,987,00072%19.630.35%19.490.94%19.28-0.37%19.82-0.21%-0.94%
2020-07-3019.4720.0219.2819.500.10%-0.29%-1.80%4,187,00081,886,00090%19.561.41%19.311.25%19.36-0.62%19.86-1.02%-0.90%
2020-07-2919.0019.5518.7619.482.74%1.01%-2.91%3,735,40072,037,00073%19.291.84%19.07-1.25%19.48-1.26%20.06-2.14%-0.79%
2020-07-2819.0119.1818.7018.960.58%0.12%-7.52%2,649,90050,180,00044%18.94-0.06%19.31-1.61%19.73-1.03%20.50-2.54%-0.48%
2020-07-2719.1819.4718.7218.85-1.26%-0.52%-10.40%4,029,10076,347,00055%18.95-4.04%19.62-2.21%19.93-1.21%21.04-1.43%-0.07%
2020-07-2420.2620.4519.0919.09-6.33%-3.33%-10.55%5,521,300109,029,00071%19.75-1.37%20.07-1.09%20.17-0.42%21.34-0.77%0.21%
2020-07-2320.0920.4019.5220.38-0.05%1.79%-5.24%5,073,300101,571,00064%20.02-2.26%20.29-0.42%20.26-1.20%21.51-0.75%0.37%
2020-07-2220.2920.7120.1320.390.05%-0.46%-5.91%4,738,70097,068,00056%20.480.49%20.370.50%20.51-2.44%21.67-0.21%0.58%
2020-07-2120.4820.6320.2120.38-0.29%-0.02%-6.15%4,126,60084,116,00047%20.380.48%20.27-1.30%21.02-2.99%21.72-0.15%0.70%
2020-07-2019.9520.5819.9520.442.30%0.75%-6.01%7,082,100143,676,00074%20.290.80%20.54-3.91%21.66-1.70%21.75-0.13%0.85%
2020-07-1720.4520.4619.7619.98-0.79%-0.73%-8.25%4,217,10084,876,00043%20.13-4.08%21.37-3.74%22.04-0.56%21.780.12%0.95%
2020-07-1621.9122.1119.8820.14-7.61%-4.02%-7.41%7,787,500163,408,00082%20.98-5.49%22.20-1.50%22.16-0.65%21.750.12%0.98%
2020-07-1522.9523.1821.7021.80-6.64%-1.81%0.35%9,967,800221,305,000115%22.20-3.32%22.540.37%22.310.55%21.720.91%1.02%
2020-07-1422.9923.5622.3623.352.95%1.68%8.46%12,440,300285,694,000156%22.972.77%22.461.78%22.191.67%21.531.55%0.97%
2020-07-1321.3022.8821.3022.685.73%1.49%6.98%10,121,500226,187,000137%22.352.64%22.061.38%21.821.43%21.201.36%0.88%
2020-07-1022.0022.1621.4021.45-3.38%-1.48%2.55%7,670,800167,016,000105%21.77-1.05%21.760.50%21.521.07%20.920.89%0.83%
2020-07-0921.7022.8021.4122.202.30%0.90%7.08%10,865,600239,073,000158%22.002.70%21.651.95%21.291.74%20.731.37%0.78%
2020-07-0821.2621.7821.0521.700.93%1.29%6.11%7,962,400170,589,000128%21.42-0.16%21.241.53%20.931.48%20.450.92%0.66%
2020-07-0721.0021.9720.9021.502.63%0.20%6.09%10,125,300217,266,000176%21.463.21%20.922.34%20.621.77%20.271.40%0.59%
2020-07-0620.4521.3520.2120.953.35%0.77%4.82%8,233,000171,160,000155%20.793.23%20.441.97%20.261.07%19.990.86%0.49%
2020-07-0320.1420.3819.7620.270.65%0.65%2.30%5,617,900113,138,000107%20.14-0.45%20.050.00%20.050.52%19.820.40%0.45%
2020-07-0220.1720.5920.0220.140.00%-0.44%2.04%5,529,300111,850,000107%20.232.20%20.050.39%19.940.67%19.740.55%0.43%