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:
隆盛科技( 300680.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
2019-09-3019.8420.1819.6719.80-0.05%-0.65%-3.86%1,792,00035,713,00086%19.930.30%19.91-1.07%20.32-1.20%20.60-0.52%0.08%
2019-09-2719.6620.1319.5119.810.25%-0.30%-4.31%1,380,50027,430,00063%19.87-0.21%20.12-1.97%20.56-0.76%20.70-0.24%0.22%
2019-09-2620.5020.5319.6519.76-3.14%-0.76%-4.78%1,836,60036,570,00083%19.91-2.87%20.53-1.66%20.72-0.79%20.75-0.41%0.27%
2019-09-2520.7720.8120.2220.40-1.64%-0.49%-2.10%1,923,30039,430,00087%20.50-2.32%20.87-0.67%20.89-0.06%20.84-0.01%0.36%
2019-09-2420.9821.3520.6520.74-0.81%-1.18%-0.48%2,532,50053,149,000119%20.99-0.26%21.010.22%20.900.27%20.840.23%0.39%
2019-09-2320.8421.4620.7220.910.29%-0.63%0.57%2,496,40052,529,000114%21.040.19%20.970.84%20.840.01%20.790.37%0.44%
2019-09-2021.0021.2820.8520.85-0.71%-0.73%0.65%1,555,30032,666,00073%21.000.74%20.790.30%20.840.27%20.720.31%0.43%
2019-09-1920.6021.0920.4521.002.19%0.73%1.68%2,153,00044,885,00099%20.851.60%20.73-0.34%20.78-0.03%20.650.33%0.43%
2019-09-1820.3520.7220.3520.55-0.34%0.15%-0.17%1,667,00034,205,00078%20.52-1.18%20.80-0.14%20.790.03%20.590.16%0.42%
2019-09-1721.0821.2420.3020.62-1.81%-0.69%0.32%2,815,50058,457,000134%20.76-1.30%20.83-0.21%20.780.18%20.550.60%0.45%
2019-09-1620.7421.1920.7421.001.16%-0.17%2.78%2,400,60050,498,000116%21.041.94%20.870.89%20.750.73%20.430.85%0.43%
2019-09-1220.4920.8620.4920.760.78%0.60%2.47%1,613,70033,301,00077%20.64-1.12%20.690.06%20.600.33%20.260.29%0.37%
2019-09-1120.7021.2520.5520.600.24%-1.29%1.97%2,357,80049,206,000115%20.871.81%20.680.91%20.530.77%20.200.49%0.40%
2019-09-1020.7220.7220.3720.55-1.01%0.25%2.22%1,788,60036,663,00090%20.50-0.66%20.490.35%20.370.33%20.100.28%0.40%
2019-09-0920.5120.8520.3920.762.42%0.61%3.55%3,257,60067,217,000162%20.632.05%20.421.26%20.311.20%20.050.70%0.45%
2019-09-0620.3020.4319.9820.270.80%0.25%1.82%1,780,10035,992,00094%20.22-0.10%20.160.19%20.070.77%19.910.27%0.43%
2019-09-0520.2420.3720.0520.110.40%-0.64%1.28%1,938,70039,237,000107%20.241.19%20.130.80%19.910.35%19.860.38%0.44%
2019-09-0420.1220.1819.8720.03-0.84%0.14%1.27%1,500,20030,006,00086%20.00-0.52%19.970.82%19.840.07%19.780.22%0.43%
2019-09-0320.1520.2919.9120.200.80%0.47%2.36%1,672,50033,626,00095%20.111.21%19.800.30%19.830.15%19.740.39%0.44%
2019-09-0219.2120.1919.1820.044.76%0.88%1.94%2,909,90057,806,000166%19.871.78%19.740.10%19.800.29%19.660.45%0.41%
2019-08-3019.8519.9819.1119.13-4.06%-1.98%-2.26%2,401,50046,869,000148%19.52-1.77%19.73-0.85%19.74-0.18%19.570.25%0.25%
2019-08-2919.8619.9819.7519.940.45%0.36%2.13%1,561,60031,028,000106%19.87-0.24%19.890.44%19.780.43%19.520.58%0.14%
2019-08-2820.1620.2019.7719.85-1.24%-0.33%2.26%1,451,70028,912,000104%19.920.09%19.810.50%19.690.41%19.410.48%-0.08%
2019-08-2719.7020.1119.5020.102.03%1.02%4.04%2,180,70043,392,000163%19.901.55%19.711.09%19.610.82%19.320.75%-0.18%
2019-08-2619.0819.9818.8319.701.29%0.54%2.74%1,696,10033,233,000140%19.590.54%19.500.19%19.450.57%19.180.54%-0.33%
2019-08-2319.6819.6819.3319.45-0.26%-0.20%1.98%1,009,20019,668,00089%19.490.65%19.460.35%19.340.55%19.070.37%-0.42%
2019-08-2219.3919.5019.2519.500.00%0.70%2.62%1,199,80023,233,000105%19.36-0.76%19.390.46%19.240.75%19.000.31%-0.49%
2019-08-2119.1519.6919.1519.501.09%-0.06%2.93%1,667,70032,540,000148%19.511.15%19.311.15%19.090.81%18.940.34%-0.55%
2019-08-2019.2919.5019.1119.290.52%-0.01%2.17%1,630,20031,449,000144%19.291.16%19.091.55%18.940.81%18.880.07%-0.60%
2019-08-1918.9019.2518.8319.190.00%0.63%1.71%1,380,20026,320,000107%19.071.45%18.790.55%18.790.62%18.87-1.15%-0.67%