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:
天风证券( 601162.SH 上证)
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
2020-01-176.957.126.907.062.62%0.41%0.74%130,239,800915,729,000148%7.032.08%6.970.71%6.940.36%7.01-0.38%-0.10%
2020-01-166.886.956.846.880.00%-0.12%-2.20%50,472,500347,670,00055%6.890.15%6.920.36%6.91-0.29%7.04-1.18%-0.06%
2020-01-156.926.946.806.88-0.29%0.03%-3.36%50,113,100344,670,00045%6.88-1.32%6.89-0.51%6.93-0.37%7.12-0.49%0.12%
2020-01-147.017.046.886.90-1.29%-1.00%-3.55%67,930,700473,466,00051%6.971.92%6.93-0.10%6.96-0.61%7.150.29%0.27%
2020-01-136.887.006.716.990.72%2.21%-2.00%83,533,500571,249,00057%6.84-2.19%6.94-0.86%7.00-0.82%7.13-0.01%0.32%
2020-01-107.097.096.906.94-0.29%-0.74%-2.72%72,842,700509,348,00047%6.990.06%7.00-0.78%7.06-0.61%7.130.21%0.43%
2020-01-097.017.086.926.961.16%-0.40%-2.23%74,884,700523,281,00046%6.99-0.19%7.05-0.58%7.10-1.46%7.120.23%0.54%
2020-01-087.107.126.886.88-4.18%-1.73%-3.14%120,976,500846,978,00072%7.00-1.99%7.09-0.98%7.21-0.55%7.100.25%0.64%
2020-01-077.147.237.057.181.13%0.52%1.34%112,871,900806,199,00068%7.140.14%7.16-1.57%7.250.70%7.090.43%0.67%
2020-01-067.047.267.017.10-0.98%-0.46%0.64%118,271,700843,611,00069%7.13-0.94%7.28-0.22%7.200.40%7.06-0.33%0.69%
2020-01-037.227.317.117.17-1.51%-0.43%1.30%136,948,200986,228,00075%7.20-2.54%7.291.11%7.170.60%7.08-0.03%0.89%
2020-01-027.577.607.257.28-1.09%-1.48%2.82%236,015,4001,743,902,000126%7.391.96%7.211.84%7.131.51%7.080.67%1.08%
2019-12-317.007.476.937.365.14%1.56%4.65%253,669,6001,838,340,000125%7.254.70%7.081.78%7.021.65%7.031.01%1.30%
2019-12-306.667.106.607.003.09%1.13%0.53%177,850,7001,231,060,00080%6.92-1.26%6.960.26%6.910.29%6.960.81%1.49%
2019-12-277.007.186.746.79-4.10%-3.14%-1.69%194,242,0001,361,616,00085%7.011.11%6.941.27%6.89-1.19%6.911.05%1.65%
2019-12-266.837.116.757.083.66%2.12%3.58%170,553,3001,182,392,00071%6.931.39%6.850.59%6.97-0.83%6.841.33%1.93%
2019-12-256.807.026.736.83-0.87%-0.12%1.26%124,971,900854,549,00051%6.841.20%6.81-2.85%7.03-0.23%6.751.25%1.98%
2019-12-246.726.896.656.893.77%1.97%3.42%124,349,300840,192,00049%6.76-1.10%7.01-1.43%7.040.70%6.660.47%2.04%
2019-12-236.927.106.626.64-6.08%-2.81%0.14%176,893,3001,208,546,00073%6.83-5.96%7.11-0.20%7.001.13%6.630.64%1.97%
2019-12-207.147.507.027.07-0.84%-2.68%7.30%250,879,1001,822,680,000116%7.271.40%7.132.50%6.922.29%6.591.67%1.90%
2019-12-197.167.307.087.13-3.39%-0.49%10.01%239,339,3001,714,786,000121%7.172.17%6.952.67%6.762.78%6.481.89%1.69%
2019-12-186.687.426.647.389.33%5.23%16.02%376,746,9002,642,134,000205%7.013.91%6.773.25%6.583.75%6.362.90%1.48%
2019-12-176.527.146.436.752.58%0.01%9.19%352,405,4002,378,440,000224%6.754.04%6.564.01%6.342.84%6.182.88%1.12%
2019-12-166.346.736.266.582.17%1.43%9.50%286,644,2001,859,533,000218%6.491.15%6.313.48%6.172.48%6.012.46%0.71%
2019-12-136.386.676.206.445.92%0.42%9.80%310,795,0001,993,193,000286%6.418.05%6.104.62%6.024.41%5.873.82%0.36%
2019-12-125.746.125.706.085.19%2.44%7.63%227,338,4001,349,301,000253%5.942.22%5.832.30%5.762.24%5.651.86%-0.18%
2019-12-115.486.015.445.785.86%-0.45%4.22%215,724,0001,252,408,000296%5.816.71%5.703.96%5.642.62%5.551.80%-0.41%
2019-12-105.485.505.405.46-0.73%0.35%0.22%53,394,100290,500,00091%5.44-1.31%5.48-0.49%5.490.31%5.45-0.17%-0.61%
2019-12-095.525.575.455.500.18%-0.24%0.79%55,904,000308,220,00099%5.510.64%5.510.07%5.480.33%5.46-0.11%-0.62%
2019-12-065.535.545.425.490.00%0.22%0.49%59,457,300325,695,000108%5.48-0.74%5.500.64%5.460.41%5.46-0.40%-0.61%