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
2020-04-281.271.291.171.17-4.88%-4.65%-0.51%26,824,80032,919,000163%1.232.85%1.203.63%1.162.29%1.18-0.25%-1.79%
2020-04-271.121.231.121.235.13%3.10%4.33%19,410,10023,156,000121%1.192.32%1.163.67%1.140.44%1.18-0.67%-2.05%
2020-04-241.151.171.131.175.41%0.34%-1.43%19,565,50022,817,000127%1.176.58%1.121.27%1.13-0.18%1.19-1.33%-2.16%
2020-04-231.111.121.071.110.91%1.46%-7.73%14,050,30015,372,00091%1.091.30%1.10-2.31%1.13-2.16%1.20-2.59%-2.12%
2020-04-221.081.121.061.10-1.79%1.85%-10.93%18,403,10019,872,000115%1.08-4.68%1.13-3.67%1.16-3.18%1.24-2.45%-1.95%
2020-04-211.171.181.121.12-5.08%-1.15%-11.53%17,624,80019,962,000120%1.13-4.31%1.17-3.30%1.20-2.84%1.27-2.24%-1.80%
2020-04-201.231.241.171.18-4.07%-0.34%-8.88%14,371,90017,011,000100%1.18-3.82%1.21-1.30%1.23-2.15%1.30-1.89%-1.75%
2020-04-171.231.251.211.230.00%-0.08%-6.82%8,330,60010,254,00058%1.230.24%1.23-1.45%1.26-1.64%1.32-1.79%-1.72%
2020-04-161.201.251.191.231.65%0.16%-8.48%12,806,30015,732,00080%1.230.25%1.25-2.05%1.28-2.89%1.34-1.90%-1.70%
2020-04-151.221.261.211.21-4.72%-1.22%-11.68%20,263,40024,822,000125%1.23-4.30%1.27-4.44%1.32-2.88%1.37-2.77%-1.57%
2020-04-141.311.321.271.27-5.22%-0.78%-9.87%17,313,00022,152,000115%1.28-6.02%1.33-5.00%1.36-1.38%1.41-2.83%-1.32%
2020-04-131.381.401.341.34-4.29%-1.62%-7.59%8,505,60011,585,00061%1.36-2.78%1.400.29%1.38-0.58%1.45-1.83%-1.03%
2020-04-101.431.431.371.40-2.10%-0.07%-5.21%8,421,00011,796,00059%1.40-1.48%1.401.75%1.38-1.21%1.48-0.87%-0.83%
2020-04-091.371.441.371.434.38%0.56%-4.03%13,487,00019,185,00096%1.425.02%1.370.29%1.40-1.20%1.49-0.93%-0.81%
2020-04-081.351.381.341.37-0.72%1.18%-8.91%9,734,50013,178,00067%1.350.67%1.37-2.43%1.42-2.14%1.50-0.92%-0.85%
2020-04-071.351.391.321.38-0.72%2.60%-9.09%17,769,50023,895,000126%1.35-4.07%1.40-3.71%1.45-4.04%1.52-1.81%-0.88%
2020-04-031.421.451.391.39-4.79%-0.86%-10.09%16,154,80022,648,000130%1.40-3.38%1.46-3.32%1.51-3.64%1.55-1.53%-0.93%
2020-04-021.501.511.441.46-3.95%0.62%-7.01%20,840,10030,248,000183%1.45-5.60%1.51-5.40%1.57-3.09%1.57-1.63%-0.89%
2020-04-011.561.571.511.52-1.30%-1.11%-4.76%12,124,00018,632,000123%1.54-2.23%1.59-2.99%1.62-0.98%1.60-0.62%-0.86%
2020-03-311.581.611.541.54-4.35%-2.04%-4.11%11,738,90018,450,000126%1.57-5.87%1.64-1.32%1.63-0.31%1.61-0.19%-0.85%
2020-03-301.671.741.611.61-4.73%-3.59%0.06%11,641,20019,446,000132%1.67-0.48%1.661.34%1.641.43%1.610.06%-0.94%
2020-03-271.631.691.611.694.97%0.72%5.10%12,920,50021,683,000154%1.683.45%1.642.88%1.612.22%1.610.13%-0.96%
2020-03-261.611.651.601.61-1.23%-0.74%0.25%7,171,90011,635,00087%1.621.38%1.601.66%1.580.77%1.61-0.68%-0.98%
2020-03-251.561.631.561.635.16%1.88%0.80%8,806,60014,091,000105%1.603.43%1.571.03%1.57-0.26%1.62-1.34%-0.88%
2020-03-241.551.571.521.551.31%0.19%-5.43%5,231,6008,095,00058%1.550.32%1.55-0.45%1.57-0.63%1.64-1.15%-0.71%
2020-03-231.551.571.521.53-3.16%-0.78%-7.72%5,991,2009,237,00061%1.54-1.41%1.56-1.39%1.58-1.37%1.66-2.36%-0.53%
2020-03-201.561.591.551.581.28%1.02%-6.95%8,237,20012,884,00073%1.56-0.13%1.58-0.69%1.60-1.42%1.70-1.11%-0.12%
2020-03-191.581.611.531.56-2.50%-0.38%-9.14%10,593,30016,591,00090%1.57-3.21%1.59-2.21%1.63-2.11%1.72-1.38%0.04%
2020-03-181.621.651.591.60-1.23%-1.11%-8.10%8,514,40013,776,00071%1.621.13%1.63-1.39%1.66-2.12%1.74-0.46%0.26%
2020-03-171.601.641.571.620.00%1.25%-7.38%11,764,90018,819,00093%1.60-5.10%1.65-3.28%1.70-2.13%1.75-1.13%0.35%