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:
扬帆新材( 300637.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
2019-12-0611.9011.9711.8411.90-0.17%-0.05%0.44%1,454,10017,313,00098%11.910.20%11.880.88%11.790.10%11.850.04%0.31%
2019-12-0511.9111.9711.8311.920.34%0.32%0.65%1,264,20015,021,00083%11.880.22%11.780.31%11.78-0.17%11.840.07%0.33%
2019-12-0411.6611.9311.6011.881.80%0.20%0.38%1,850,80021,944,000122%11.862.40%11.740.16%11.80-0.22%11.840.26%0.33%
2019-12-0311.6811.7211.4011.670.09%0.79%-1.14%1,417,80016,415,00090%11.58-1.44%11.72-1.11%11.83-0.47%11.800.06%0.30%
2019-12-0211.9011.9411.6211.66-1.93%-0.74%-1.16%1,766,70020,753,000112%11.75-0.89%11.85-0.70%11.88-0.20%11.800.23%0.25%
2019-11-2912.0012.0011.7611.89-1.33%0.31%1.02%1,191,80014,127,00078%11.85-1.19%11.94-0.11%11.910.03%11.770.23%0.19%
2019-11-2812.0112.0811.9312.050.25%0.45%2.61%1,298,40015,576,00086%12.000.40%11.950.45%11.900.31%11.740.40%0.14%
2019-11-2711.8412.0511.7912.021.61%0.60%2.77%2,049,90024,492,000132%11.950.51%11.900.35%11.870.74%11.700.65%0.06%
2019-11-2611.8911.9811.8111.83-0.84%-0.48%1.80%900,80010,708,00058%11.890.41%11.860.23%11.780.49%11.620.61%-0.06%
2019-11-2511.9611.9611.6711.930.42%0.78%3.28%1,617,10019,144,000100%11.84-0.13%11.830.72%11.720.62%11.550.58%-0.22%
2019-11-2211.8311.9411.7811.880.42%0.23%3.44%1,743,50020,665,000104%11.850.59%11.740.87%11.650.57%11.490.20%-0.38%
2019-11-2111.6911.8511.6211.831.28%0.40%3.21%1,355,70015,974,00083%11.781.41%11.640.82%11.590.43%11.460.05%-0.43%
2019-11-2011.550.000.0011.680.78%0.53%1.96%1,975,30022,951,000117%11.620.50%11.550.34%11.540.56%11.46-0.04%-0.47%
2019-11-1911.4911.6511.3711.590.87%0.25%1.13%1,777,40020,549,000103%11.561.22%11.510.17%11.470.92%11.46-0.38%-0.52%
2019-11-1811.4311.5011.3011.49-0.78%0.60%-0.13%1,343,20015,342,00074%11.42-0.89%11.490.30%11.370.29%11.51-0.42%-0.52%
2019-11-1511.5811.6411.4211.580.00%0.49%0.23%1,244,40014,340,00068%11.520.10%11.451.19%11.34-0.19%11.55-0.22%-0.46%
2019-11-1411.4511.6411.3311.580.96%0.58%0.02%1,813,50020,878,000101%11.511.38%11.320.69%11.36-0.23%11.58-0.43%-0.48%
2019-11-1311.2511.5811.0911.472.50%1.00%-1.36%1,963,20022,294,000109%11.362.76%11.24-0.54%11.38-0.60%11.63-0.55%-0.46%
2019-11-1211.0811.2310.8811.190.18%1.26%-4.29%1,586,40017,532,00086%11.05-1.99%11.30-1.64%11.45-1.40%11.69-0.95%-0.44%
2019-11-1111.6611.6611.0411.17-4.20%-0.93%-5.37%2,468,60027,833,000135%11.28-3.85%11.49-1.47%11.62-1.33%11.80-1.09%-0.38%
2019-11-0811.8111.8111.6611.66-0.26%-0.57%-2.30%1,104,40012,951,00064%11.730.73%11.66-0.55%11.77-0.25%11.93-0.26%-0.32%
2019-11-0711.5111.7311.5011.691.65%0.41%-2.30%1,800,10020,957,00099%11.64-0.04%11.73-0.77%11.80-0.67%11.97-0.38%-0.33%
2019-11-0611.8611.9011.4311.50-3.04%-1.26%-4.25%2,194,20025,555,000124%11.65-1.82%11.82-0.94%11.88-0.69%12.01-0.57%-0.32%
2019-11-0511.9912.0411.6811.86-0.84%-0.03%-1.81%2,392,40028,382,000144%11.86-1.10%11.93-0.71%11.96-0.81%12.08-0.34%-0.28%
2019-11-0412.1212.1611.9311.96-0.58%-0.29%-1.32%1,520,90018,243,00096%12.00-0.02%12.020.08%12.06-0.50%12.120.21%-0.29%
2019-11-0111.9212.1011.9212.031.01%0.28%-0.54%937,10011,242,00056%12.00-0.40%12.01-0.72%12.12-0.09%12.10-0.48%-0.39%
2019-10-3111.9012.1511.8911.91-0.25%-1.12%-2.00%1,610,60019,399,00084%12.050.60%12.09-0.61%12.13-0.11%12.15-0.16%-0.40%
2019-10-3012.2312.2411.8911.94-2.37%-0.28%-1.91%1,673,70020,040,00085%11.97-2.36%12.17-0.34%12.15-0.42%12.17-0.39%-0.45%
2019-10-2912.3112.3812.2012.23-0.89%-0.26%0.08%1,635,50020,054,00082%12.260.06%12.210.36%12.200.17%12.22-0.33%-0.49%
2019-10-2812.2012.3612.1512.340.00%0.69%0.65%1,917,90023,504,00084%12.261.20%12.160.13%12.180.85%12.26-0.52%-0.59%