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
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%
2019-12-0615.2515.5615.2515.541.11%0.75%2.43%1,686,40026,013,000126%15.431.17%15.271.19%15.150.82%15.17-0.55%-0.38%
2019-12-0515.0215.4515.0215.372.19%0.81%0.75%1,912,10029,152,000136%15.251.47%15.091.00%15.030.67%15.26-0.77%-0.35%
2019-12-0414.9415.1214.8915.040.00%0.10%-2.17%954,10014,335,00064%15.031.10%14.940.32%14.930.14%15.37-0.51%-0.27%
2019-12-0314.8015.0814.6615.041.01%1.20%-2.67%1,114,50016,564,00070%14.86-0.51%14.89-0.25%14.91-0.96%15.45-0.64%-0.24%
2019-12-0214.9215.1014.8214.89-0.07%-0.32%-4.26%852,60012,736,00051%14.940.42%14.930.06%15.05-0.88%15.55-0.37%-0.18%
2019-11-2915.0315.0314.7414.900.00%0.17%-4.55%864,90012,865,00049%14.88-0.52%14.92-1.26%15.19-1.43%15.61-0.35%-0.18%
2019-11-2814.6815.1014.6814.900.07%-0.35%-4.88%1,302,40019,475,00070%14.950.28%15.11-1.28%15.41-1.33%15.66-0.24%-0.18%
2019-11-2715.3015.3214.4114.89-2.23%-0.14%-5.17%1,752,90026,137,00092%14.91-3.48%15.30-2.45%15.62-1.15%15.70-0.37%-0.20%
2019-11-2615.4815.7715.2215.23-1.30%-1.42%-3.36%1,605,30024,801,00090%15.45-0.98%15.69-1.12%15.80-0.59%15.760.04%-0.21%
2019-11-2516.0016.0915.3815.43-1.84%-1.10%-2.05%1,534,50023,942,00086%15.60-2.10%15.87-0.44%15.89-0.21%15.75-0.06%-0.30%
2019-11-2216.0516.2315.5515.72-1.81%-1.36%-0.27%2,081,30033,170,000113%15.94-0.26%15.94-0.08%15.920.20%15.76-0.19%-0.39%
2019-11-2115.6916.1915.5416.012.04%0.20%1.38%2,343,00037,437,000129%15.980.62%15.950.36%15.890.62%15.79-0.06%-0.38%
2019-11-2016.180.000.0015.69-2.30%-1.19%-0.70%1,698,00026,963,00096%15.88-0.61%15.890.21%15.790.49%15.80-0.15%-0.39%
2019-11-1915.9016.1215.8016.061.13%0.52%1.48%1,741,00027,816,000100%15.981.01%15.860.97%15.720.79%15.83-0.10%-0.41%
2019-11-1815.6015.9815.6015.880.51%0.40%0.25%1,691,20026,750,00096%15.820.24%15.710.78%15.590.02%15.84-0.35%-0.45%
2019-11-1515.6315.9415.5215.801.28%0.13%-0.61%1,778,60028,065,00098%15.781.64%15.590.92%15.59-0.63%15.90-0.33%-0.45%
2019-11-1415.6015.6615.3515.602.03%0.49%-2.19%1,756,30027,265,00093%15.520.93%15.44-0.69%15.69-0.75%15.95-0.44%-0.50%
2019-11-1315.5415.5715.2515.29-1.86%-0.59%-4.56%1,164,50017,911,00059%15.38-0.14%15.55-1.56%15.81-0.70%16.02-0.46%-0.53%
2019-11-1215.6315.6315.2515.580.52%1.15%-3.20%1,745,30026,883,00083%15.40-2.08%15.80-1.31%15.92-0.85%16.10-0.88%-0.58%
2019-11-1116.0016.1715.4515.50-3.97%-1.46%-4.54%2,532,30039,832,000117%15.73-3.31%16.01-1.14%16.06-0.93%16.24-0.92%-0.59%
2019-11-0816.2616.4216.1016.14-0.43%-0.79%-1.51%1,803,40029,340,00083%16.270.82%16.190.29%16.210.01%16.39-0.10%-0.59%
2019-11-0716.1316.2415.9016.210.37%0.46%-1.19%1,743,10028,127,00079%16.14-0.13%16.14-0.40%16.21-0.09%16.41-0.12%-0.63%
2019-11-0616.1016.2916.0516.15-0.25%-0.04%-1.67%1,555,20025,128,00069%16.160.10%16.21-0.19%16.22-0.20%16.43-0.39%-0.69%
2019-11-0516.1916.3016.0116.19-0.49%0.30%-1.81%1,704,40027,510,00068%16.14-0.99%16.24-0.11%16.25-0.81%16.49-0.49%-0.72%
2019-11-0416.5616.5616.1316.27-0.85%-0.20%-1.81%2,057,80033,548,00082%16.300.30%16.26-0.05%16.38-0.81%16.57-0.39%-0.69%
2019-11-0116.0216.4215.9116.412.50%0.95%-1.35%2,134,90034,702,00083%16.260.27%16.26-1.09%16.52-0.22%16.64-0.79%-0.69%
2019-10-3116.0316.3916.0016.01-0.81%-1.25%-4.51%2,207,50035,789,00083%16.21-0.66%16.44-1.35%16.55-0.19%16.77-0.76%-0.62%
2019-10-3016.4316.6416.1316.14-2.83%-1.10%-4.47%2,403,80039,228,00090%16.32-2.49%16.67-0.32%16.58-0.52%16.90-0.92%-0.56%
2019-10-2916.9216.9716.5916.610.00%-0.75%-2.60%2,750,40046,030,000103%16.74-0.91%16.720.65%16.67-0.39%17.05-1.00%-0.60%