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:
数字认证( 300579.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
2020-07-0947.5048.8046.8648.000.48%0.38%8.08%8,156,100390,018,000172%47.822.15%46.762.45%45.782.20%44.411.73%0.67%
2020-07-0845.9048.9844.3847.774.87%2.04%9.42%8,979,700420,385,000210%46.822.98%45.653.02%44.792.78%43.661.93%0.51%
2020-07-0744.9946.6444.2145.551.45%0.19%6.35%7,005,700318,493,000185%45.462.89%44.312.64%43.582.15%42.831.31%0.34%
2020-07-0643.4045.3042.9644.904.39%1.62%6.21%6,299,200278,328,000185%44.193.62%43.172.16%42.672.26%42.280.66%0.24%
2020-07-0342.3743.4341.7243.011.99%0.86%2.41%4,386,600187,058,000129%42.641.65%42.261.16%41.720.57%42.000.42%0.29%
2020-07-0241.8942.5741.2942.170.60%0.52%0.83%3,383,200141,930,000104%41.95-0.41%41.771.23%41.48-0.02%41.820.14%0.21%
2020-07-0141.1342.9541.0041.922.92%-0.49%0.37%5,046,400212,578,000164%42.133.54%41.270.98%41.490.16%41.770.34%0.17%
2020-06-3040.3040.9440.3040.731.98%0.11%-2.15%2,184,40088,874,00077%40.690.84%40.87-1.11%41.42-0.63%41.620.04%0.11%
2020-06-2941.4541.4939.8839.94-4.11%-1.01%-4.01%3,342,300134,855,000121%40.35-3.49%41.32-1.70%41.69-1.48%41.61-0.23%0.09%
2020-06-2442.3742.4941.5641.65-1.72%-0.37%-0.12%2,253,50094,209,00089%41.81-0.61%42.04-0.34%42.310.36%41.700.31%0.13%
2020-06-2341.5042.5741.3142.381.46%0.75%1.94%2,938,200123,591,000118%42.06-0.27%42.18-0.71%42.160.27%41.570.21%0.09%
2020-06-2242.5042.6941.6341.77-1.39%-0.97%0.68%3,272,900138,049,000142%42.18-0.37%42.480.71%42.050.52%41.490.24%0.07%
2020-06-1942.4042.9042.0142.36-0.84%0.06%2.35%2,315,10098,009,000110%42.34-0.93%42.180.59%41.830.75%41.390.28%0.06%
2020-06-1841.0543.4941.0142.723.01%-0.03%3.51%5,395,100230,548,000273%42.734.83%41.942.82%41.522.22%41.271.16%0.02%
2020-06-1741.2341.4840.2141.470.80%1.73%1.65%2,327,40094,873,000138%40.76-0.73%40.790.59%40.620.31%40.80-0.44%-0.15%
2020-06-1640.6041.5840.6041.141.98%0.18%0.40%1,799,50073,897,000106%41.071.35%40.550.40%40.490.12%40.98-0.20%-0.16%
2020-06-1540.1141.0939.9340.340.30%-0.44%-1.75%1,638,50066,390,00095%40.521.40%40.390.23%40.45-0.47%41.06-0.30%-0.20%
2020-06-1239.3740.3339.3740.22-0.37%0.65%-2.34%1,498,50059,881,00083%39.96-1.61%40.29-0.67%40.64-0.57%41.18-0.16%-0.26%
2020-06-1140.3041.2040.0240.370.35%-0.60%-2.12%1,842,20074,817,000104%40.610.90%40.57-0.73%40.87-0.35%41.250.20%-0.39%
2020-06-1040.9141.0039.9040.23-1.95%-0.05%-2.27%2,086,70083,989,000117%40.25-2.02%40.87-1.12%41.01-1.19%41.16-0.10%-0.56%
2020-06-0941.0741.4440.7341.03-0.07%-0.12%-0.42%1,105,00045,392,00063%41.08-1.24%41.33-0.05%41.51-0.29%41.21-0.04%-0.62%
2020-06-0841.6942.2841.0441.06-0.70%-1.28%-0.39%1,441,10059,939,00082%41.590.85%41.35-0.53%41.63-0.05%41.220.18%-0.64%
2020-06-0541.0041.6540.5641.350.85%0.26%0.49%1,298,20053,542,00073%41.240.05%41.57-0.36%41.650.22%41.15-0.09%-0.70%
2020-06-0441.9642.1040.8041.00-2.12%-0.54%-0.45%1,806,20074,459,00096%41.22-1.82%41.72-0.32%41.550.65%41.19-0.50%-0.77%
2020-06-0341.8942.5841.5541.89-0.02%-0.24%1.20%2,474,300103,897,000127%41.990.37%41.850.93%41.290.85%41.40-0.55%-0.74%
2020-06-0242.1542.2441.5041.900.07%0.16%0.66%1,783,90074,630,00088%41.840.35%41.461.67%40.940.30%41.62-0.62%-0.70%
2020-06-0141.0242.0341.0241.872.87%0.43%-0.03%2,025,80084,453,00096%41.692.50%40.781.03%40.820.57%41.88-0.91%-0.61%
2020-05-2940.3040.9940.1640.700.49%0.07%-3.71%1,424,20057,923,00059%40.671.87%40.37-0.41%40.59-0.54%42.27-1.45%-0.50%
2020-05-2840.1040.6539.1640.500.97%1.45%-5.57%1,952,20077,937,00070%39.92-1.61%40.53-0.73%40.81-1.67%42.89-1.49%-0.28%
2020-05-2741.6141.6640.1040.110.00%-1.15%-7.87%2,035,40082,589,00066%40.58-1.77%40.83-0.97%41.50-1.64%43.54-0.75%-0.10%