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:
绿色动力( 601330.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
2019-09-1213.2313.3413.0113.06-1.28%-0.51%0.69%19,553,400256,677,00075%13.13-2.28%13.450.15%13.310.70%12.970.27%0.42%
2019-09-1113.5113.7513.2113.23-2.07%-1.51%2.27%25,582,000343,645,000100%13.43-1.33%13.430.89%13.210.99%12.940.61%0.46%
2019-09-1013.2813.9813.1313.511.12%-0.76%5.07%38,691,900526,737,000158%13.612.93%13.312.18%13.081.84%12.861.09%0.46%
2019-09-0913.0113.4513.0113.36-0.15%1.01%5.04%37,619,000497,544,000159%13.230.79%13.021.74%12.851.53%12.720.99%0.41%
2019-09-0612.4813.6412.4413.386.87%1.97%6.24%47,352,900621,354,000214%13.124.43%12.803.36%12.652.33%12.590.68%0.35%
2019-09-0512.4312.8512.2912.521.05%-0.36%0.09%26,979,300338,999,000126%12.572.33%12.381.37%12.37-0.19%12.51-0.83%0.41%
2019-09-0412.1612.4512.0612.390.98%0.90%-1.77%17,160,100210,713,00069%12.280.87%12.22-0.56%12.39-0.43%12.610.10%0.80%
2019-09-0312.1912.3112.0112.270.57%0.80%-2.63%14,735,300179,370,00052%12.17-0.11%12.29-1.54%12.44-0.74%12.600.41%1.07%
2019-09-0212.0612.2911.8812.200.99%0.11%-2.79%13,432,300163,688,00046%12.19-1.97%12.48-0.67%12.540.06%12.550.46%1.16%
2019-08-3012.6512.7412.0812.08-5.18%-2.82%-3.31%20,819,400258,804,00070%12.43-2.06%12.56-0.62%12.53-0.72%12.490.39%1.15%
2019-08-2912.5213.1012.3912.740.71%0.38%2.38%22,819,400289,632,00081%12.691.14%12.641.10%12.62-0.99%12.440.69%1.09%
2019-08-2812.6612.7512.3312.650.56%0.80%2.35%19,242,900241,477,00071%12.55-0.89%12.50-0.88%12.750.51%12.360.61%0.96%
2019-08-2712.4412.9412.3812.581.62%-0.65%2.41%24,502,000310,256,00093%12.663.01%12.61-1.45%12.680.97%12.280.61%0.85%
2019-08-2612.2912.5812.0912.38-3.73%0.72%1.40%22,822,600280,537,00090%12.29-4.01%12.800.39%12.560.69%12.210.41%0.69%
2019-08-2312.5613.1512.4012.861.42%0.42%5.77%32,262,600413,156,000142%12.81-1.62%12.751.65%12.471.28%12.161.27%0.58%
2019-08-2213.0913.6612.5012.68-2.24%-2.59%5.61%52,341,700681,326,000259%13.024.75%12.543.90%12.313.66%12.013.10%0.37%
2019-08-2111.7212.9711.5112.9710.01%4.37%11.37%48,656,800604,638,000286%12.435.14%12.073.82%11.883.49%11.652.72%-0.03%
2019-08-2011.6012.1511.5911.791.03%-0.25%3.99%26,448,000312,611,000193%11.821.77%11.632.50%11.481.56%11.341.30%-0.40%
2019-08-1911.4811.8411.4011.674.10%0.47%4.26%23,111,600268,446,000179%11.623.41%11.341.56%11.301.51%11.190.37%-0.62%
2019-08-1611.0311.3711.0311.210.90%-0.20%0.52%12,057,900135,430,00098%11.232.84%11.170.42%11.140.23%11.15-0.16%-0.69%
2019-08-1510.8111.1410.6811.11-0.80%1.72%-0.54%11,620,900126,923,00091%10.92-3.40%11.12-0.47%11.11-0.51%11.17-0.62%-0.77%
2019-08-1411.3011.5311.1711.200.72%-0.94%-0.36%15,576,800176,115,000127%11.312.22%11.180.87%11.170.58%11.24-0.47%-0.78%
2019-08-1311.0411.1610.9511.12-0.71%0.54%-1.53%8,059,80089,139,00065%11.060.13%11.08-0.46%11.100.30%11.29-1.03%-0.84%
2019-08-1211.0611.2010.8511.201.45%1.39%-1.84%8,547,70094,420,00064%11.05-0.64%11.130.04%11.07-0.87%11.41-0.65%-0.84%
2019-08-0911.2911.3710.9011.04-1.60%-0.69%-3.87%11,904,000132,334,00087%11.12-0.63%11.130.58%11.17-0.46%11.49-0.88%-0.87%
2019-08-0810.9911.4010.9111.222.75%0.29%-3.17%15,389,600172,164,000111%11.191.31%11.06-0.99%11.22-0.81%11.59-0.86%-0.87%
2019-08-0711.1911.2310.8810.92-2.15%-1.10%-6.57%9,757,500107,741,00070%11.040.73%11.17-0.84%11.31-1.21%11.69-0.95%-0.91%
2019-08-0611.0711.1710.6011.16-2.87%1.81%-5.42%17,221,000188,774,000113%10.96-5.09%11.27-2.42%11.45-2.50%11.80-0.97%-0.91%
2019-08-0511.3511.7511.3311.49-0.09%-0.52%-3.57%13,094,300151,235,00093%11.551.42%11.55-0.84%11.74-0.66%11.92-0.26%-0.87%
2019-08-0211.2811.5511.2011.500.00%0.98%-3.73%13,296,600151,421,00088%11.39-3.16%11.65-2.40%11.82-1.36%11.95-1.00%-0.97%