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:
中孚信息( 300659.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
2020-01-2380.0086.0078.4781.86-6.11%1.04%9.26%2,122,000171,924,00097%81.02-1.46%82.030.98%80.191.61%74.932.20%1.95%
2020-01-2281.4888.5077.4087.193.80%6.05%18.93%2,485,300204,338,000116%82.22-0.88%81.242.32%78.922.58%73.312.28%1.80%
2020-01-2179.1284.9979.0084.003.72%1.27%17.19%1,807,200149,903,00092%82.954.78%79.392.99%76.933.70%71.682.45%1.61%
2020-01-2075.6082.1674.2980.993.11%2.31%15.76%2,677,000211,926,000134%79.171.58%77.093.31%74.193.42%69.962.56%1.43%
2020-01-1775.0079.8374.0078.558.24%0.79%15.15%3,983,000310,403,000214%77.938.12%74.627.53%71.745.06%68.224.41%1.07%
2020-01-1669.9374.4668.0072.573.97%0.68%11.08%1,780,400128,327,000100%72.084.68%69.392.84%68.292.11%65.331.46%0.54%
2020-01-1567.4370.2067.2169.802.83%1.38%8.40%1,506,200103,706,00079%68.851.48%67.470.39%66.881.36%64.390.66%0.28%
2020-01-1467.0069.9965.4167.881.53%0.04%6.12%2,586,900175,527,000132%67.853.14%67.211.69%65.981.99%63.971.40%0.07%
2020-01-1366.1867.7563.8866.861.00%1.63%5.98%1,824,800120,052,00089%65.79-2.62%66.091.25%64.691.26%63.090.77%-0.12%
2020-01-1068.1870.4565.5466.20-1.02%-2.01%5.74%2,676,400180,820,000137%67.564.34%65.283.69%63.893.04%62.611.33%-0.19%
2020-01-0961.5066.8860.8166.8810.00%3.29%8.25%2,513,500162,746,000133%64.755.39%62.953.01%62.000.96%61.780.71%-0.31%
2020-01-0861.3362.6260.5060.80-1.04%-1.04%-0.89%1,244,90076,484,00066%61.44-0.09%61.120.42%61.41-0.58%61.350.35%-0.37%
2020-01-0760.0062.7759.6061.442.40%-0.09%0.50%1,801,200110,764,00094%61.502.04%60.86-0.85%61.770.18%61.140.65%-0.39%
2020-01-0659.6061.0059.2460.00-0.17%-0.44%-1.22%1,278,80077,071,00058%60.27-0.71%61.38-1.19%61.660.18%60.74-1.05%-0.51%
2020-01-0362.7862.7859.5360.10-3.86%-0.98%-2.09%2,364,200143,501,00099%60.70-2.97%62.12-0.11%61.55-0.07%61.39-0.86%-0.29%
2020-01-0264.8964.8961.1862.51-2.28%-0.08%0.96%2,590,200162,034,000113%62.56-1.19%62.191.20%61.590.49%61.92-1.12%-0.05%
2019-12-3163.0064.8061.8163.97-0.34%1.05%2.16%1,879,900119,012,00080%63.313.40%61.451.34%61.291.37%62.62-1.45%0.29%
2019-12-3059.8464.3856.7164.196.98%4.84%1.03%3,206,400196,317,000120%61.232.85%60.640.27%60.461.23%63.54-0.48%0.90%
2019-12-2760.4860.9558.7560.00-0.79%0.78%-6.02%1,447,70086,186,00056%59.53-1.45%60.480.42%59.73-2.46%63.850.02%1.13%
2019-12-2660.8761.7959.1960.48-0.85%0.12%-5.25%1,352,30081,693,00053%60.41-1.56%60.220.98%61.23-1.54%63.830.19%1.21%
2019-12-2559.6362.9659.1161.001.13%-0.59%-4.26%1,630,800100,072,00063%61.364.09%59.64-2.76%62.19-2.09%63.720.06%1.34%
2019-12-2458.9760.5057.3860.322.27%2.32%-5.27%1,667,10098,281,00063%58.95-0.47%61.33-2.53%63.52-2.72%63.680.14%1.43%
2019-12-2363.0063.6157.3858.98-7.48%-0.43%-7.25%4,122,300244,173,000158%59.23-9.12%62.92-5.49%65.29-2.38%63.59-0.54%1.53%
2019-12-2067.3368.2963.3563.75-5.33%-2.19%-0.29%3,286,200214,177,000153%65.18-3.04%66.58-2.30%66.890.66%63.941.16%1.73%
2019-12-1966.2668.0565.7067.34-0.01%0.19%6.55%1,820,900122,392,00097%67.22-0.67%68.151.01%66.451.77%63.201.50%1.66%
2019-12-1869.2469.3366.5067.35-4.47%-0.47%8.16%3,151,500213,253,000174%67.67-1.88%67.462.67%65.302.19%62.272.35%1.54%
2019-12-1768.7471.0066.6670.508.16%2.23%15.87%3,920,400270,359,000253%68.968.50%65.717.85%63.906.33%60.844.57%1.21%
2019-12-1658.9965.1857.8865.1810.01%2.55%12.03%1,671,400106,237,000123%63.567.46%60.922.22%60.092.13%58.181.90%0.77%
2019-12-1359.0360.0057.9159.250.80%0.17%3.77%1,400,50082,841,00097%59.15-1.27%59.600.72%58.840.94%57.100.79%0.62%
2019-12-1259.3460.9858.6758.780.00%-1.89%3.75%1,916,000114,792,000142%59.910.49%59.181.48%58.301.52%56.651.50%0.47%