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
2019-12-0919.9020.0819.6019.60-1.61%0.00%0.00%1,324,60026,197,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-12-0620.1020.1219.8319.92-0.35%-0.17%-5.48%895,90017,876,00047%19.95-0.33%20.04-0.53%20.01-0.72%21.07-2.09%-1.02%
2019-12-0520.2420.2419.9019.99-0.05%-0.14%-7.12%980,00019,619,00047%20.02-0.54%20.150.67%20.15-1.01%21.52-1.66%-0.72%
2019-12-0420.0620.4119.9520.00-0.94%-0.63%-8.62%1,138,80022,921,00052%20.13-0.47%20.01-0.80%20.36-1.53%21.89-3.09%-0.45%
2019-12-0319.5320.7819.5320.191.00%-0.16%-10.60%1,971,60039,869,00076%20.221.84%20.18-1.28%20.67-2.15%22.58-2.05%0.09%
2019-12-0220.8520.8518.9919.99-3.38%0.67%-13.30%3,415,50067,821,000116%19.86-4.64%20.44-4.26%21.13-4.09%23.06-1.76%0.49%
2019-11-2921.3521.3520.6420.69-3.18%-0.64%-11.84%1,533,70031,937,00055%20.82-2.08%21.35-2.65%22.03-3.11%23.47-0.35%0.70%
2019-11-2821.8121.8120.7121.37-1.93%0.49%-9.26%1,677,10035,666,00062%21.27-2.28%21.93-2.70%22.74-2.53%23.55-0.09%0.77%
2019-11-2722.1422.3721.5021.79-2.68%0.12%-7.56%2,250,10048,968,00084%21.76-3.84%22.54-4.01%23.33-3.87%23.57-0.23%0.81%
2019-11-2623.9123.9122.0322.39-3.03%-1.07%-5.24%2,095,60047,429,00084%22.63-3.17%23.48-2.82%24.27-1.14%23.630.36%0.82%
2019-11-2524.3324.3322.9223.09-3.75%-1.21%-1.92%1,827,60042,716,00076%23.37-3.83%24.16-2.86%24.550.71%23.540.80%0.77%
2019-11-2224.5925.1523.7223.99-3.42%-1.29%2.71%2,365,20057,485,000102%24.30-1.89%24.870.21%24.370.93%23.360.85%0.65%
2019-11-2124.9525.3024.3824.84-0.44%0.28%7.25%1,787,50044,279,00079%24.77-1.80%24.822.03%24.151.68%23.161.09%0.58%
2019-11-2025.190.000.0024.95-0.95%-1.09%8.90%4,232,100106,754,000192%25.233.37%24.323.79%23.753.49%22.912.30%0.45%
2019-11-1922.9125.1922.9025.1910.00%3.23%12.48%3,995,60097,506,000202%24.407.54%23.435.10%22.954.07%22.401.92%0.19%
2019-11-1822.0823.1021.7322.905.43%0.91%4.21%2,541,30057,669,000135%22.693.23%22.301.70%22.051.71%21.970.32%-0.04%
2019-11-1522.2222.2221.6921.72-1.45%-1.20%-0.84%1,376,60030,262,00070%21.98-0.20%21.920.66%21.68-0.56%21.900.34%-0.07%
2019-11-1420.5122.6320.5122.041.33%0.05%0.96%2,167,40047,744,000110%22.031.46%21.781.43%21.800.46%21.830.31%-0.20%
2019-11-1322.2822.3621.3221.75-0.46%0.18%-0.06%1,482,50032,188,00076%21.710.71%21.47-1.28%21.71-0.20%21.76-0.04%-0.38%
2019-11-1221.4022.1020.8921.852.82%1.35%0.36%1,987,50042,849,000101%21.561.62%21.750.01%21.75-0.68%21.77-0.17%-0.43%
2019-11-1121.5022.3720.9421.25-4.06%0.16%-2.57%2,058,90043,680,000105%21.22-5.09%21.75-1.15%21.90-0.89%21.81-0.43%-0.50%
2019-11-0821.9922.7721.5022.152.93%-0.90%1.13%2,462,60055,043,000135%22.353.71%22.000.22%22.091.08%21.900.20%-0.52%
2019-11-0722.3422.3420.4421.52-3.15%-0.15%-1.55%1,960,60042,254,000111%21.55-2.10%21.95-0.95%21.860.15%21.86-0.27%-0.61%
2019-11-0622.0522.4921.3022.22-0.63%0.94%1.38%1,416,80031,189,00083%22.01-1.41%22.161.13%21.830.13%21.92-0.28%-0.67%
2019-11-0521.8322.5821.8322.361.36%0.14%1.73%1,861,00041,553,000108%22.330.89%21.921.34%21.800.37%21.98-0.37%-0.74%
2019-11-0421.3922.6521.0822.065.05%-0.33%0.00%2,845,70062,980,000155%22.135.07%21.631.08%21.720.31%22.06-0.02%-0.86%
2019-11-0120.9321.3320.6121.00-0.43%-0.31%-4.83%1,614,20034,003,00082%21.07-1.10%21.40-1.35%21.65-0.97%22.07-0.94%-0.97%
2019-10-3121.5021.7321.0221.09-2.99%-0.98%-5.32%1,617,40034,449,00079%21.30-2.41%21.69-1.29%21.86-0.75%22.27-1.48%-0.99%
2019-10-3022.3822.3821.4921.740.42%-0.38%-3.84%1,606,40035,058,00072%21.82-0.62%21.97-0.49%22.03-0.77%22.61-0.58%-0.95%
2019-10-2922.3422.6621.5821.650.00%-1.42%-4.79%1,504,20033,034,00065%21.96-0.75%22.08-0.19%22.20-0.92%22.74-0.83%-1.00%