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
2020-08-126.906.986.776.930.00%0.64%-4.19%108,861,600749,665,00063%6.89-2.93%7.09-1.23%7.16-0.79%7.23-0.11%-0.09%
2020-08-117.227.276.906.93-3.88%-2.31%-4.29%186,670,1001,324,295,000108%7.09-1.80%7.17-0.95%7.22-1.03%7.240.06%-0.21%
2020-08-107.127.317.087.210.42%-0.19%-0.37%142,481,8001,029,230,00089%7.220.08%7.24-0.26%7.29-0.55%7.240.47%-0.36%
2020-08-077.297.367.097.18-3.23%-0.53%-0.32%163,872,0001,182,824,000101%7.22-0.80%7.26-1.00%7.330.04%7.20-0.10%-0.59%
2020-08-067.337.487.087.421.78%1.98%2.91%187,716,9001,365,869,000108%7.28-0.27%7.33-0.66%7.330.30%7.210.11%-0.75%
2020-08-057.357.387.237.29-1.22%-0.08%1.22%120,527,800879,323,00069%7.30-1.75%7.380.46%7.310.56%7.20-0.40%-0.82%
2020-08-047.547.557.357.38-2.12%-0.62%2.06%170,635,8001,267,143,00092%7.430.42%7.351.11%7.261.09%7.230.03%-0.81%
2020-08-037.327.557.217.545.01%1.96%4.30%244,182,8001,805,844,000131%7.402.51%7.271.88%7.191.94%7.23-0.04%-0.79%
2020-07-317.057.347.037.181.84%-0.47%-0.72%179,603,3001,295,679,00093%7.211.81%7.131.34%7.05-0.49%7.23-0.01%-0.77%
2020-07-307.107.177.027.05-1.26%-0.51%-2.53%116,293,000824,038,00057%7.090.06%7.041.00%7.08-0.37%7.23-0.93%-0.66%
2020-07-296.897.176.857.143.03%0.82%-2.21%166,210,9001,177,110,00075%7.082.31%6.97-1.61%7.11-1.29%7.30-1.24%-0.40%
2020-07-286.977.026.846.930.14%0.12%-6.26%104,531,600723,536,00043%6.920.49%7.08-0.90%7.20-0.81%7.39-1.48%-0.17%
2020-07-277.057.096.756.92-1.28%0.46%-7.78%164,008,6001,129,639,00059%6.89-5.09%7.15-2.24%7.26-1.13%7.50-1.86%0.11%
2020-07-247.207.526.937.01-3.44%-3.40%-8.32%285,220,2002,069,813,00097%7.260.75%7.31-0.67%7.350.03%7.65-1.65%0.48%
2020-07-237.197.377.037.26-1.22%0.79%-6.61%204,288,5001,471,564,00062%7.20-3.46%7.36-0.84%7.34-1.37%7.77-0.63%0.87%
2020-07-227.367.637.307.350.00%-1.49%-6.05%253,937,5001,894,689,00073%7.460.84%7.421.13%7.45-1.34%7.82-0.31%1.13%
2020-07-217.487.567.277.35-1.87%-0.66%-6.33%177,653,6001,314,433,00045%7.40-0.04%7.34-1.48%7.55-1.85%7.850.29%1.42%
2020-07-207.307.567.257.494.61%1.19%-4.27%263,536,5001,950,694,00061%7.402.45%7.45-2.30%7.69-2.31%7.820.10%1.65%
2020-07-177.477.486.987.16-2.72%-0.90%-8.39%231,288,2001,671,039,00048%7.23-5.81%7.63-3.29%7.87-2.01%7.821.06%1.96%
2020-07-167.757.937.307.36-4.66%-4.05%-4.84%293,490,7002,251,352,00060%7.67-2.89%7.88-2.24%8.03-0.15%7.731.70%2.11%
2020-07-158.188.227.657.72-4.57%-2.27%1.51%287,571,9002,271,528,00058%7.90-1.89%8.07-0.92%8.040.46%7.611.05%2.00%
2020-07-148.088.227.858.09-1.58%0.48%7.49%348,255,8002,803,680,00074%8.05-1.66%8.140.88%8.011.38%7.531.32%1.89%
2020-07-138.068.437.938.221.99%0.40%10.66%428,646,6003,509,270,00097%8.190.34%8.071.52%7.901.43%7.431.88%1.78%
2020-07-107.708.557.658.062.28%-1.21%10.55%544,008,5004,438,731,000131%8.163.74%7.952.75%7.793.24%7.292.27%1.60%
2020-07-097.788.147.667.88-2.11%0.19%10.53%488,229,5003,840,050,000124%7.870.59%7.741.10%7.543.37%7.131.93%1.41%
2020-07-087.408.207.368.057.91%2.95%15.10%582,475,6004,554,438,000159%7.823.69%7.653.80%7.302.99%6.992.60%1.27%
2020-07-077.837.837.317.46-4.60%-1.07%9.43%576,116,3004,344,493,000161%7.54-0.71%7.374.54%7.083.09%6.822.60%1.12%
2020-07-067.427.877.297.829.37%2.96%17.70%625,418,2004,750,055,000187%7.608.25%7.055.81%6.875.42%6.643.20%0.93%
2020-07-036.937.316.717.156.08%1.91%11.06%668,200,6004,687,983,000212%7.028.91%6.666.22%6.524.44%6.442.50%0.62%
2020-07-026.106.746.086.740.00%4.63%7.31%520,442,5003,352,596,000180%6.446.16%6.273.72%6.240.84%6.280.66%0.39%