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:
*ST工新( 600701.SH 上证)
板块 :综合类   
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
2019-12-111.841.931.841.913.80%0.00%0.00%9,739,10018,623,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-12-101.851.871.831.84-1.08%-0.43%-3.31%4,976,4009,198,00060%1.85-1.02%1.87-0.27%1.87-0.11%1.90-0.31%0.61%
2019-12-091.861.891.851.86-1.06%-0.37%-2.57%6,559,00012,246,00079%1.87-0.80%1.87-0.74%1.880.00%1.91-0.37%0.81%
2019-12-061.871.911.861.880.00%-0.11%-1.88%4,150,3007,811,00046%1.880.91%1.880.32%1.880.00%1.920.00%1.04%
2019-12-051.871.891.851.880.53%0.80%-1.88%5,150,3009,603,00057%1.87-1.84%1.880.00%1.88-0.58%1.920.31%1.11%
2019-12-041.891.951.871.87-2.09%-1.58%-2.09%6,670,80012,676,00069%1.901.60%1.880.32%1.89-1.67%1.910.47%1.22%
2019-12-031.831.911.831.913.24%2.14%0.47%8,815,90016,484,00086%1.870.16%1.87-0.90%1.92-0.52%1.900.42%1.30%
2019-12-021.901.921.831.85-2.12%-0.91%-2.27%7,144,60013,338,00071%1.87-0.74%1.89-2.68%1.93-0.46%1.890.58%1.29%
2019-11-291.841.921.841.890.53%0.48%0.43%6,966,10013,101,00071%1.88-1.21%1.94-0.51%1.94-0.21%1.880.91%1.13%
2019-11-281.951.981.881.88-5.05%-1.26%0.80%14,682,80027,955,000152%1.90-5.18%1.95-0.71%1.940.57%1.871.52%1.04%
2019-11-271.932.041.921.982.06%-1.39%7.78%14,712,00029,535,000169%2.014.26%1.972.03%1.932.66%1.842.51%0.90%
2019-11-261.931.961.891.940.00%0.73%8.26%6,147,40011,841,00077%1.93-0.47%1.931.69%1.881.35%1.791.70%0.60%
2019-11-251.951.991.881.941.57%0.26%10.10%12,756,00024,682,000158%1.941.90%1.892.49%1.862.71%1.761.91%0.29%
2019-11-221.841.911.841.914.95%0.58%10.47%4,675,8008,880,00063%1.902.65%1.851.65%1.811.86%1.730.70%0.04%
2019-11-211.901.901.791.82-1.62%-1.62%6.00%12,532,70023,189,000168%1.851.37%1.822.89%1.772.60%1.721.42%-0.07%
2019-11-201.791.851.771.855.11%1.37%9.27%11,715,60021,383,000176%1.834.23%1.773.88%1.733.04%1.691.32%-0.25%
2019-11-191.671.761.671.764.76%0.51%5.33%7,374,40012,909,000115%1.755.74%1.701.43%1.682.01%1.670.36%-0.44%
2019-11-181.671.681.621.68-0.59%1.45%0.90%5,151,1008,532,00071%1.66-1.78%1.680.90%1.65-0.06%1.67-1.01%-0.59%
2019-11-151.681.721.661.690.00%0.24%0.48%8,610,10014,514,000107%1.690.36%1.662.03%1.650.18%1.68-0.06%-0.57%
2019-11-141.611.691.601.694.97%0.60%0.42%11,396,40019,145,000147%1.686.13%1.631.24%1.640.49%1.680.12%-0.73%
2019-11-131.571.611.551.611.26%1.71%-4.22%5,192,3008,218,00065%1.58-0.50%1.61-1.71%1.64-1.57%1.68-0.47%-0.85%
2019-11-121.651.651.571.59-3.64%-0.06%-5.86%9,199,10014,637,000106%1.59-4.84%1.64-3.02%1.66-1.72%1.69-1.40%-0.96%
2019-11-111.691.691.641.65-2.94%-1.32%-3.68%4,690,3007,840,00056%1.67-1.59%1.69-0.65%1.69-1.52%1.71-0.52%-0.98%
2019-11-081.691.721.681.70-0.58%0.06%-1.28%4,068,0006,912,00049%1.700.18%1.700.41%1.720.00%1.72-0.46%-1.08%
2019-11-071.701.721.671.710.59%0.83%-1.16%4,032,5006,841,00047%1.70-0.29%1.69-1.69%1.720.47%1.73-0.40%-1.13%
2019-11-061.651.731.651.701.80%-0.06%-2.13%7,247,80012,329,00085%1.700.89%1.72-0.06%1.710.18%1.74-0.57%-1.18%
2019-11-051.731.751.661.67-4.57%-0.95%-4.41%12,193,80020,556,000148%1.69-4.37%1.720.18%1.71-1.33%1.75-1.13%-1.23%
2019-11-041.781.801.701.752.34%-0.74%-0.96%13,663,20024,083,000187%1.763.52%1.722.02%1.73-0.06%1.77-0.79%-1.19%
2019-11-011.661.711.661.714.91%0.41%-3.99%5,570,4009,489,00080%1.702.65%1.69-1.81%1.73-0.86%1.78-1.66%-1.19%
2019-10-311.631.731.621.630.00%-1.75%-9.99%8,470,20014,049,000104%1.66-2.07%1.72-2.28%1.74-1.80%1.81-1.04%-1.14%