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:
欣天科技( 300615.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
2019-09-1225.2026.5625.0926.234.92%1.34%5.28%12,842,300332,385,000133%25.882.35%25.68-0.46%25.671.21%24.920.48%-0.20%
2019-09-1125.5525.8824.9325.00-2.72%-1.13%0.82%7,620,200192,689,00082%25.29-1.69%25.800.48%25.370.87%24.800.08%-0.19%
2019-09-1026.2026.2625.2625.70-3.31%-0.08%3.73%12,065,200310,331,000130%25.72-1.49%25.681.61%25.151.32%24.780.43%-0.20%
2019-09-0925.5226.8025.4026.585.35%1.80%7.74%15,883,500414,729,000183%26.114.08%25.273.54%24.822.98%24.671.19%-0.26%
2019-09-0624.5025.5024.2825.232.98%0.57%3.49%12,441,400312,114,000155%25.093.18%24.412.47%24.101.49%24.38-0.03%-0.34%
2019-09-0523.7524.9923.4824.504.84%0.77%0.47%11,461,000278,652,000141%24.314.51%23.822.18%23.75-0.37%24.39-1.27%-0.30%
2019-09-0423.4323.5622.9823.37-0.55%0.46%-5.38%6,356,100147,859,00073%23.26-0.90%23.31-1.18%23.84-1.54%24.70-1.14%-0.08%
2019-09-0323.4323.7823.0923.500.86%0.11%-5.94%6,067,600142,439,00065%23.481.17%23.59-2.08%24.21-1.08%24.98-1.53%0.15%
2019-09-0223.0823.4722.9023.300.91%0.42%-8.17%6,211,300144,123,00054%23.20-3.00%24.09-2.17%24.47-0.83%25.37-0.24%0.49%
2019-08-3024.9925.3722.7523.09-7.34%-3.47%-9.22%9,344,900223,540,00076%23.92-4.58%24.62-1.57%24.68-1.28%25.430.03%0.61%
2019-08-2925.4025.4224.7524.92-1.97%-0.60%-1.99%7,247,300181,688,00061%25.070.31%25.020.63%25.00-1.40%25.430.53%0.64%
2019-08-2824.6625.5624.3025.421.97%1.71%0.51%9,089,500227,164,00075%24.99-0.02%24.86-0.47%25.35-0.88%25.290.02%0.62%
2019-08-2724.5125.4024.5124.931.88%-0.27%-1.41%7,637,900190,929,00059%25.002.00%24.98-2.25%25.58-1.34%25.29-0.13%0.71%
2019-08-2624.1124.9724.0024.47-2.16%-0.16%-3.35%6,395,000156,726,00044%24.51-2.89%25.55-1.32%25.920.34%25.320.38%0.90%
2019-08-2325.6025.9824.5125.01-3.84%-0.90%-0.84%10,931,200275,878,00073%25.24-4.23%25.89-1.44%25.840.67%25.220.37%0.93%
2019-08-2225.9226.9425.8326.010.04%-1.30%3.51%12,644,200333,205,00084%26.351.34%26.271.69%25.661.62%25.130.90%1.04%
2019-08-2125.8026.3525.6526.00-1.52%-0.02%4.40%12,042,100313,145,00074%26.00-1.38%25.841.69%25.250.63%24.901.18%1.12%
2019-08-2025.2027.6025.2026.404.76%0.12%7.26%22,690,900598,334,000140%26.375.53%25.414.38%25.101.22%24.611.83%0.93%
2019-08-1924.5025.8024.1925.206.78%0.85%4.26%16,694,900417,176,000108%24.994.17%24.34-0.09%24.790.83%24.170.94%0.74%
2019-08-1624.2624.5023.5423.60-3.04%-1.61%-1.45%10,437,700250,372,00068%23.991.39%24.36-2.17%24.59-0.23%23.950.42%0.68%
2019-08-1523.1024.4222.6424.34-0.12%2.88%2.06%10,465,400247,593,00069%23.66-5.63%24.900.02%24.650.02%23.850.26%0.63%
2019-08-1425.4325.8324.3124.37-2.56%-2.78%2.46%15,993,400400,929,000116%25.07-1.28%24.900.77%24.641.69%23.790.99%0.60%
2019-08-1324.3026.7924.2125.010.12%-1.50%6.18%21,200,000538,309,000168%25.395.76%24.711.88%24.232.59%23.551.73%0.46%
2019-08-1223.3524.9922.9024.985.62%4.04%7.89%14,787,400355,044,000126%24.01-2.03%24.251.58%23.621.12%23.150.71%0.24%
2019-08-0925.4025.8823.4123.65-6.11%-3.50%2.87%20,486,300502,053,000192%24.511.33%23.883.23%23.362.26%22.991.47%0.15%
2019-08-0822.5025.1922.4025.1910.00%4.16%11.18%23,508,800568,555,000245%24.196.82%23.134.42%22.843.33%22.661.66%0.02%
2019-08-0721.7423.5821.4522.906.31%1.14%2.75%16,307,500369,212,000177%22.646.16%22.151.86%22.110.97%22.29-0.67%-0.14%
2019-08-0621.6922.1020.3021.54-3.93%0.99%-4.01%9,311,400198,593,00091%21.33-3.57%21.75-1.33%21.89-0.88%22.44-0.11%0.01%
2019-08-0521.4322.6921.1822.423.94%1.37%-0.19%10,024,100221,711,000102%22.121.59%22.04-0.01%22.09-0.19%22.460.36%-0.02%
2019-08-0221.7622.1521.4721.570.00%-0.93%-3.63%6,556,700142,757,00068%21.77-1.88%22.04-0.59%22.13-0.89%22.38-0.13%-0.12%