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
2019-09-1212.4713.6012.4312.630.72%-0.85%1.58%2,965,00037,768,000298%12.741.51%12.671.20%12.611.27%12.431.18%0.43%
2019-09-1112.6012.6512.4612.54-0.40%-0.07%2.04%796,1009,990,000100%12.550.14%12.520.45%12.450.49%12.290.39%0.37%
2019-09-1012.5912.6612.4612.590.08%0.46%2.85%724,2009,076,00092%12.530.34%12.470.50%12.390.59%12.240.44%0.36%
2019-09-0912.4512.5912.3512.581.86%0.73%3.22%979,90012,238,000124%12.491.22%12.400.79%12.320.76%12.190.54%0.36%
2019-09-0612.3612.4612.2012.350.16%0.09%1.88%580,1007,158,00077%12.34-0.19%12.310.50%12.230.39%12.120.23%0.34%
2019-09-0512.2912.4412.2412.330.74%-0.26%1.95%1,164,30014,393,000160%12.361.62%12.251.02%12.180.55%12.090.47%0.34%
2019-09-0412.1712.2812.0012.240.74%0.62%1.68%591,8007,199,00089%12.170.40%12.120.27%12.110.18%12.040.15%0.31%
2019-09-0312.1312.2212.0512.150.16%0.28%1.08%690,3008,364,000102%12.120.17%12.09-0.06%12.090.26%12.020.19%0.34%
2019-09-0212.3812.3811.9012.132.02%0.29%1.11%899,10010,875,000130%12.100.31%12.100.17%12.060.38%12.000.28%0.36%
2019-08-3012.1112.2611.8711.89-1.82%-1.39%-0.62%793,0009,562,000119%12.06-0.60%12.080.28%12.010.18%11.960.39%0.28%
2019-08-2912.0212.2112.0012.110.25%-0.17%1.62%903,50010,960,000141%12.130.89%12.040.85%11.990.44%11.920.58%0.16%
2019-08-2811.9312.1011.9312.080.75%0.47%1.96%667,6008,027,000111%12.020.55%11.940.32%11.940.10%11.850.32%0.00%
2019-08-2711.8812.0211.8111.991.87%0.27%1.52%798,7009,551,000138%11.961.37%11.900.17%11.930.11%11.810.42%-0.09%
2019-08-2611.6811.9411.6811.77-0.84%-0.22%0.08%494,9005,838,00090%11.80-1.04%11.88-0.59%11.910.07%11.760.32%-0.22%
2019-08-2311.8312.0311.8311.87-0.75%-0.42%1.25%418,3004,986,00076%11.92-0.25%11.950.09%11.910.52%11.720.27%-0.35%
2019-08-2212.0012.0811.8811.96-0.25%0.08%2.28%395,9004,731,00070%11.95-0.18%11.940.40%11.840.60%11.690.21%-0.43%
2019-08-2111.6112.0711.6111.990.33%0.16%2.76%722,0008,643,000128%11.970.51%11.890.97%11.770.61%11.670.38%-0.48%
2019-08-2011.9111.9611.8611.950.93%0.34%2.80%837,2009,971,000156%11.911.03%11.781.34%11.700.92%11.620.40%-0.55%
2019-08-1911.5611.8611.5611.842.60%0.43%2.26%657,2007,748,000114%11.791.71%11.620.65%11.590.78%11.58-0.49%-0.66%
2019-08-1611.4811.6711.4711.540.17%-0.44%-0.82%612,7007,102,000101%11.591.31%11.550.45%11.500.04%11.64-0.76%-0.60%
2019-08-1511.3411.5811.3411.52-0.69%0.69%-1.74%486,3005,564,00074%11.44-1.44%11.500.08%11.50-0.23%11.72-1.08%-0.56%
2019-08-1411.5911.7011.5311.601.05%-0.07%-2.13%435,3005,053,00061%11.611.43%11.490.00%11.53-0.01%11.85-0.56%-0.48%
2019-08-1311.4511.5011.3611.48-0.95%0.31%-3.68%395,4004,525,00052%11.440.14%11.49-0.32%11.53-0.32%11.92-0.85%-0.51%
2019-08-1211.4011.5911.3011.590.70%1.42%-3.59%577,8006,603,00069%11.43-1.24%11.53-0.56%11.57-1.39%12.02-1.01%-0.49%
2019-08-0911.6011.7811.4111.51-0.43%-0.53%-5.21%627,1007,256,00069%11.57-0.18%11.59-0.10%11.73-1.19%12.14-0.52%-0.39%
2019-08-0811.5911.7211.5211.56-0.26%-0.28%-5.29%400,0004,637,00043%11.59-0.19%11.60-1.60%11.87-1.33%12.21-0.32%-0.33%
2019-08-0711.6711.7711.5211.590.70%-0.21%-5.35%461,6005,361,00046%11.610.11%11.79-1.29%12.03-0.74%12.25-0.36%-0.30%
2019-08-0612.0312.0311.1811.51-4.64%-0.78%-6.34%1,197,70013,894,000113%11.60-4.75%11.95-2.73%12.12-1.82%12.29-0.62%-0.26%
2019-08-0512.2012.2912.0412.07-0.98%-0.90%-2.39%796,4009,700,00082%12.180.10%12.28-0.35%12.34-0.68%12.370.11%-0.20%
2019-08-0212.1812.2612.0912.190.00%0.18%-1.30%1,016,60012,370,00096%12.17-2.45%12.32-1.04%12.43-0.36%12.35-0.40%-0.23%