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:
南京聚隆( 300644.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
2019-09-3031.4831.4828.4028.97-7.97%-2.87%-5.70%4,838,600144,309,000160%29.83-8.40%31.31-0.93%31.10-0.48%30.72-0.40%0.74%
2019-09-2732.9534.0129.7131.481.81%-3.32%2.07%9,878,800321,656,000414%32.566.74%31.605.03%31.254.38%30.843.86%0.82%
2019-09-2627.1430.9227.1430.9210.00%1.37%4.11%6,511,700198,627,000420%30.508.09%30.095.24%29.932.32%29.701.98%0.46%
2019-09-2528.4928.4927.8028.11-1.47%-0.39%-3.48%700,20019,760,00066%28.22-1.60%28.59-2.84%29.25-0.17%29.12-0.25%0.27%
2019-09-2428.7028.8828.4528.53-0.80%-0.52%-2.27%996,50028,580,00088%28.68-0.11%29.43-0.35%29.30-0.15%29.190.03%0.37%
2019-09-2328.9429.1928.4328.76-2.01%0.17%-1.46%1,371,90039,390,000121%28.71-4.61%29.53-0.43%29.35-0.42%29.190.05%0.41%
2019-09-2029.6731.5829.2629.350.34%-2.49%0.61%2,546,50076,650,000246%30.103.39%29.662.58%29.471.82%29.171.25%0.43%
2019-09-1928.7729.3628.7629.251.67%0.47%1.52%815,10023,730,00089%29.111.61%28.91-0.03%28.940.16%28.810.36%0.34%
2019-09-1828.6928.8528.3628.771.23%0.42%0.21%684,80019,620,00074%28.65-0.93%28.92-0.19%28.90-0.51%28.710.20%0.32%
2019-09-1728.9629.5028.4128.42-2.13%-1.73%-0.81%881,70025,500,00097%28.92-0.78%28.970.02%29.050.25%28.650.35%0.31%
2019-09-1629.1529.2828.9929.040.17%-0.37%1.72%789,10023,000,00090%29.151.12%28.97-0.31%28.980.52%28.550.41%0.29%
2019-09-1228.8429.2528.5528.990.66%0.58%1.96%621,80017,922,00071%28.82-0.27%29.060.32%28.820.37%28.430.22%0.27%
2019-09-1129.0129.2928.7728.80-1.50%-0.35%1.52%823,60023,803,00092%28.90-1.13%28.960.55%28.720.50%28.370.10%0.30%
2019-09-1029.1029.7928.8329.241.42%0.03%3.17%1,553,10045,398,000168%29.232.17%28.811.40%28.581.20%28.340.75%0.38%
2019-09-0928.5728.8528.2928.831.76%0.77%2.48%1,029,30029,448,000119%28.611.11%28.410.73%28.240.67%28.130.42%0.34%
2019-09-0628.1928.5727.9928.330.64%0.12%1.13%893,80025,290,000108%28.30-0.07%28.200.50%28.050.37%28.010.24%0.32%
2019-09-0528.1928.5828.0128.150.11%-0.59%0.73%1,122,50031,785,000144%28.321.30%28.070.98%27.940.35%27.950.36%0.32%
2019-09-0427.7828.1227.7728.121.04%0.60%0.98%822,80022,999,000111%27.950.78%27.790.23%27.85-0.65%27.850.16%0.30%
2019-09-0327.9128.0327.5527.830.36%0.34%0.10%577,20016,010,00080%27.740.33%27.73-0.39%28.030.03%27.800.09%0.31%
2019-09-0227.9027.9027.1027.731.61%0.30%-0.17%659,70018,239,00091%27.65-0.54%27.84-1.21%28.020.14%27.780.12%0.33%
2019-08-3027.8328.4027.1927.29-1.76%-1.82%-1.64%751,90020,900,000103%27.80-0.84%28.180.05%27.980.11%27.740.27%0.32%
2019-08-2927.8028.3627.7527.78-1.49%-0.90%0.40%809,10022,681,000114%28.03-1.61%28.160.52%27.950.38%27.670.45%0.26%
2019-08-2828.0528.9427.9628.201.11%-1.02%2.38%1,284,10036,587,000195%28.492.59%28.021.76%27.851.24%27.550.92%0.18%
2019-08-2727.6627.8927.3827.891.90%0.42%2.19%806,90022,409,000133%27.771.80%27.530.55%27.500.34%27.290.36%0.07%
2019-08-2626.6127.6826.6127.370.18%0.33%0.64%557,10015,198,00098%27.28-0.51%27.38-0.25%27.41-0.03%27.200.18%-0.01%
2019-08-2327.5927.7227.2127.32-1.05%-0.36%0.64%462,10012,671,00084%27.42-0.08%27.450.02%27.420.34%27.150.29%-0.07%
2019-08-2227.5527.6727.2627.610.33%0.61%2.01%648,60017,799,000115%27.44-0.15%27.450.14%27.330.55%27.070.19%-0.15%
2019-08-2127.3227.6227.2027.520.55%0.13%1.87%628,60017,276,000110%27.480.27%27.410.64%27.180.36%27.020.19%-0.22%
2019-08-2027.3127.6627.3127.37-0.40%-0.15%1.51%563,80015,454,000101%27.410.23%27.240.87%27.080.38%26.960.33%-0.30%
2019-08-1927.1227.5327.1227.480.00%0.49%2.25%748,30020,463,000128%27.351.48%27.000.53%26.980.61%26.880.02%-0.38%