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:
博士眼镜( 300622.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
2020-08-1212.6212.7212.0312.18-3.56%-0.49%-7.03%2,403,00029,413,000138%12.24-4.89%12.63-2.28%12.80-2.15%13.10-1.13%-0.57%
2020-08-1112.9913.0412.6312.63-2.47%-1.86%-4.69%1,642,20021,134,000102%12.87-0.89%12.93-0.90%13.08-0.97%13.25-0.10%-0.61%
2020-08-1012.8013.2412.7912.950.47%-0.27%-2.37%1,591,40020,664,00099%12.990.39%13.05-1.11%13.21-0.91%13.260.25%-0.64%
2020-08-0713.2613.2712.6512.89-2.57%-0.34%-2.58%1,646,50021,296,00098%12.93-2.07%13.19-1.54%13.33-0.72%13.23-0.45%-0.74%
2020-08-0613.4813.6113.0413.23-2.22%0.17%-0.46%1,752,20023,141,00096%13.21-2.63%13.40-1.02%13.43-0.39%13.29-0.65%-0.76%
2020-08-0513.5613.7013.4413.53-0.15%-0.24%1.14%1,080,40014,653,00055%13.560.42%13.540.41%13.480.46%13.38-0.55%-0.72%
2020-08-0413.6313.6513.3913.55-0.22%0.32%0.73%1,447,50019,552,00070%13.51-0.27%13.480.22%13.420.78%13.45-0.69%-0.61%
2020-08-0313.5713.6313.3913.581.27%0.27%0.26%1,671,80022,641,00077%13.541.30%13.450.78%13.321.29%13.55-0.82%-0.42%
2020-07-3113.2113.5913.2113.410.83%0.31%-1.81%1,284,20017,169,00056%13.37-0.43%13.350.92%13.15-0.42%13.66-0.51%-0.22%
2020-07-3013.3913.6513.2513.30-0.30%-0.94%-3.11%1,717,40023,057,00072%13.431.30%13.231.67%13.20-0.89%13.73-1.03%-0.09%
2020-07-2913.0513.4112.9213.341.44%0.65%-3.82%1,727,60022,898,00064%13.251.99%13.01-0.94%13.32-1.14%13.87-1.51%0.12%
2020-07-2812.7213.1512.7113.153.38%1.19%-6.63%1,661,20021,587,00051%13.001.24%13.13-1.93%13.47-1.54%14.08-0.43%0.46%
2020-07-2712.8013.1912.6012.72-1.55%-0.90%-10.07%2,283,70029,313,00066%12.84-4.25%13.39-2.44%13.68-2.14%14.14-0.77%0.59%
2020-07-2413.9113.9512.9012.92-6.31%-3.62%-9.35%3,370,90045,187,000100%13.41-2.57%13.73-2.29%13.98-1.39%14.25-0.60%0.77%
2020-07-2313.9514.1513.5213.79-2.61%0.23%-3.83%3,347,80046,058,000100%13.76-3.09%14.05-2.24%14.18-1.41%14.34-0.26%0.96%
2020-07-2214.2214.3913.9014.16-0.84%-0.26%-1.51%2,096,20029,760,00063%14.20-0.87%14.37-0.01%14.38-1.11%14.380.55%1.17%
2020-07-2114.5114.6114.1114.28-2.72%-0.29%-0.13%2,410,30034,518,00071%14.32-1.68%14.37-0.49%14.540.28%14.301.15%1.19%
2020-07-2014.7914.9014.3214.681.73%0.78%3.85%2,442,20035,573,00068%14.572.46%14.44-0.97%14.500.28%14.141.17%1.17%
2020-07-1714.0514.4913.9714.433.07%1.50%3.28%2,260,30032,135,00060%14.22-1.90%14.580.30%14.460.13%13.970.79%1.05%
2020-07-1614.7714.9613.9914.00-4.11%-3.39%1.00%4,121,40059,727,000113%14.49-2.04%14.540.30%14.440.47%13.861.09%0.91%
2020-07-1514.5015.5014.5014.601.67%-1.30%6.47%5,702,70084,361,000172%14.794.84%14.502.01%14.382.29%13.711.95%0.72%
2020-07-1414.3514.4813.8114.360.07%1.77%6.76%2,904,70040,984,00096%14.11-1.36%14.21-0.09%14.051.80%13.450.80%0.47%
2020-07-1314.0014.5213.9914.352.57%0.32%7.54%2,895,10041,412,000102%14.300.59%14.231.80%13.802.00%13.341.04%0.35%
2020-07-1014.4614.6213.9013.99-3.65%-1.62%5.93%3,767,70053,577,000141%14.220.33%13.973.02%13.532.11%13.211.36%0.18%
2020-07-0913.5814.6713.3814.527.56%2.45%11.44%4,111,80058,275,000172%14.175.54%13.563.56%13.252.54%13.031.81%0.04%
2020-07-0813.2013.6013.2013.501.43%0.53%5.48%3,214,90043,173,000146%13.432.04%13.101.82%12.931.28%12.800.75%-0.14%
2020-07-0712.9413.5912.7313.313.58%1.13%4.77%5,174,40068,100,000249%13.163.55%12.862.38%12.761.69%12.700.92%-0.19%
2020-07-0612.4812.8812.4512.853.30%1.10%2.08%3,597,80045,727,000204%12.712.10%12.560.93%12.550.68%12.590.00%-0.25%
2020-07-0312.5212.5812.3712.44-0.48%-0.07%-1.18%2,391,20029,769,000150%12.450.14%12.45-0.30%12.47-0.06%12.59-0.58%-0.20%
2020-07-0212.3712.5512.2912.500.00%0.55%-1.28%1,877,90023,346,000123%12.43-0.25%12.49-0.02%12.47-0.21%12.66-0.87%-0.07%