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:
晨化股份( 300610.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
2020-08-1419.8020.2318.8019.45-3.33%0.05%7.68%13,271,000257,998,000101%19.440.72%18.981.60%18.572.16%18.061.63%2.51%
2020-08-1317.9620.1217.3620.1210.01%4.24%13.21%18,671,000360,394,000151%19.307.54%18.684.12%18.182.84%17.772.53%2.51%
2020-08-1218.1118.6417.0118.292.75%1.91%5.51%11,784,600211,513,00098%17.95-2.86%17.941.38%17.68-1.19%17.341.00%2.44%
2020-08-1117.2019.6216.6817.80-0.22%-3.66%3.71%14,626,900270,252,000136%18.486.49%17.702.28%17.891.08%17.161.59%2.35%
2020-08-1016.6918.2316.3517.845.69%2.82%5.59%13,421,000232,851,000133%17.352.03%17.30-3.15%17.700.96%16.900.93%2.19%
2020-08-0717.2217.5416.5316.88-3.43%-0.74%0.84%9,739,100165,611,000107%17.01-2.49%17.87-0.29%17.531.04%16.740.93%2.08%
2020-08-0618.0018.5716.8117.48-4.90%0.23%5.40%16,344,400285,052,000200%17.44-5.28%17.921.31%17.352.41%16.592.24%2.00%
2020-08-0518.6719.0016.4918.386.43%-0.18%13.30%27,979,300515,192,000430%18.417.33%17.6911.23%16.9410.26%16.229.39%1.78%
2020-08-0416.6017.2716.5517.2710.00%0.66%16.46%8,009,900137,421,000190%17.1612.12%15.906.27%15.374.56%14.833.35%0.87%
2020-08-0315.3015.7014.8115.704.88%2.60%9.42%6,775,200103,673,000159%15.301.96%14.962.43%14.702.13%14.351.53%0.59%
2020-07-3114.6615.2714.5414.970.94%-0.25%5.92%6,730,500101,013,000167%15.012.51%14.612.46%14.392.44%14.131.65%0.48%
2020-07-3014.1114.9614.0014.836.84%1.30%6.67%8,135,300119,101,000219%14.646.43%14.264.46%14.052.98%13.901.76%0.34%
2020-07-2913.6013.9213.3913.881.98%0.91%1.59%3,477,10047,828,000101%13.760.41%13.650.43%13.64-0.36%13.660.09%0.23%
2020-07-2813.5613.9013.4413.610.44%-0.65%-0.30%2,476,90033,932,00071%13.701.95%13.590.00%13.69-0.84%13.650.04%0.29%
2020-07-2713.3113.6213.1313.551.80%0.84%-0.70%2,398,50032,228,00063%13.44-1.32%13.59-1.14%13.81-0.15%13.65-0.17%0.42%
2020-07-2413.7014.0013.2713.31-3.20%-2.25%-2.62%3,380,40046,028,00081%13.62-0.26%13.75-1.36%13.830.56%13.670.09%0.54%
2020-07-2313.8313.9913.3313.75-2.07%0.73%0.69%4,366,10059,601,000104%13.65-2.72%13.94-0.14%13.750.51%13.660.06%0.61%
2020-07-2214.0214.3013.9314.04-0.21%0.05%2.87%2,994,00042,015,00074%14.03-0.79%13.961.74%13.680.47%13.650.28%0.69%
2020-07-2114.2014.3613.8614.070.79%-0.53%3.38%4,550,10064,362,000113%14.153.29%13.722.43%13.620.90%13.610.56%0.76%
2020-07-2013.2913.9913.1413.966.24%1.94%3.15%4,190,20057,379,000102%13.694.58%13.390.30%13.50-0.22%13.530.48%0.82%
2020-07-1713.1513.3012.9113.141.70%0.35%-2.45%2,988,00039,124,00067%13.09-1.46%13.35-1.29%13.53-0.36%13.470.25%0.92%
2020-07-1613.5313.5812.9112.92-4.01%-2.77%-3.85%3,730,60049,573,00084%13.29-2.55%13.53-1.05%13.58-0.35%13.440.61%0.99%
2020-07-1513.6513.8113.4613.46-1.03%-1.29%0.78%3,536,70048,226,00079%13.640.05%13.670.28%13.620.13%13.360.72%1.06%
2020-07-1414.0014.0013.4213.60-1.52%-0.21%2.56%4,856,50066,190,000110%13.63-0.61%13.630.11%13.610.28%13.261.30%1.05%
2020-07-1313.8913.9913.4613.812.75%0.71%5.49%6,912,00094,787,000158%13.711.77%13.620.68%13.571.16%13.091.08%1.01%
2020-07-1013.4213.6813.2513.44-1.83%-0.25%3.78%3,562,40047,998,00093%13.47-0.74%13.520.11%13.410.91%12.950.73%0.92%
2020-07-0913.4513.6913.4513.690.88%0.85%6.48%3,943,00053,528,000109%13.580.42%13.511.22%13.291.54%12.860.90%0.86%
2020-07-0813.2813.6513.1613.572.03%0.38%6.49%3,324,70044,944,00099%13.520.55%13.351.45%13.091.34%12.740.99%0.79%
2020-07-0713.1513.7813.1113.301.29%-1.07%5.40%4,396,10059,099,000136%13.442.07%13.162.07%12.922.14%12.621.17%0.72%
2020-07-0613.3313.3313.0113.130.00%-0.32%5.28%5,770,80076,015,000196%13.173.01%12.892.25%12.641.66%12.471.46%0.61%