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:
长城军工( 601606.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
2019-09-3013.6213.7913.5013.51-0.59%-0.89%-7.22%4,109,20056,012,00042%13.630.67%13.60-2.20%14.10-1.24%14.56-0.89%-0.64%
2019-09-2713.4013.6313.3313.591.27%0.37%-7.51%5,437,30073,620,00051%13.54-0.55%13.91-2.28%14.27-1.13%14.69-0.72%-0.47%
2019-09-2614.0314.1013.4113.42-4.21%-1.43%-9.32%11,753,700160,030,000108%13.62-4.54%14.23-2.68%14.44-1.89%14.80-1.34%-0.36%
2019-09-2514.7714.7714.0114.01-5.34%-1.77%-6.60%15,088,900215,200,000140%14.26-4.07%14.62-1.99%14.72-1.43%15.00-1.67%-0.20%
2019-09-2415.0315.0914.7914.80-1.53%-0.45%-2.98%10,548,400156,820,00095%14.87-0.67%14.92-0.20%14.93-0.87%15.25-0.58%0.04%
2019-09-2314.9115.1414.7115.030.40%0.42%-2.04%8,192,500122,620,00069%14.970.20%14.950.02%15.06-0.63%15.34-0.30%0.15%
2019-09-2015.0015.0514.8014.97-0.53%0.22%-2.72%6,864,000102,530,00054%14.94-0.01%14.95-1.13%15.16-0.30%15.39-0.34%0.24%
2019-09-1914.8715.0714.7315.051.21%0.75%-2.53%7,460,200111,440,00054%14.94-0.12%15.12-0.91%15.20-0.34%15.44-0.16%0.34%
2019-09-1815.1915.2714.8114.87-1.59%-0.58%-3.85%8,956,500133,950,00061%14.96-2.52%15.26-0.53%15.25-1.35%15.47-0.22%0.41%
2019-09-1715.5515.6115.0815.11-2.64%-1.52%-2.51%12,238,100187,770,00078%15.34-0.42%15.340.23%15.46-0.37%15.50-0.19%0.52%
2019-09-1615.3115.5615.2315.521.70%0.73%-0.06%10,540,600162,400,00058%15.411.15%15.30-1.34%15.52-0.09%15.530.79%0.72%
2019-09-1215.2115.3315.1315.260.86%0.18%-0.96%7,945,200121,019,00040%15.23-0.19%15.51-0.48%15.53-0.26%15.410.37%0.69%
2019-09-1115.3815.5015.1015.13-2.64%-0.86%-1.45%14,288,000218,053,00068%15.26-3.30%15.58-0.43%15.57-0.16%15.350.32%0.72%
2019-09-1015.7716.1415.4815.54-1.52%-1.53%1.55%20,913,900330,055,00098%15.781.10%15.650.49%15.600.46%15.300.68%0.83%
2019-09-0915.6415.8015.4015.781.41%1.09%3.82%17,053,300266,201,00081%15.610.65%15.570.38%15.53-0.06%15.200.54%0.84%
2019-09-0615.4115.7215.3315.560.26%0.32%2.92%14,991,500232,525,00074%15.51-0.53%15.520.06%15.541.35%15.120.57%0.83%
2019-09-0515.4815.7415.4415.520.45%-0.46%3.24%18,922,700295,041,00095%15.591.13%15.51-0.14%15.330.88%15.030.68%0.84%
2019-09-0415.4715.5915.3215.45-1.15%0.21%3.47%14,384,900221,780,00073%15.42-0.47%15.531.77%15.200.56%14.930.58%0.87%
2019-09-0315.5615.7615.3115.63-0.51%0.90%5.28%22,689,100351,456,000118%15.49-0.67%15.261.19%15.110.94%14.850.86%0.85%
2019-09-0214.9316.0814.8315.714.32%0.74%6.73%36,651,900571,569,000206%15.606.74%15.082.18%14.972.10%14.721.80%0.77%
2019-08-3014.4515.1114.1515.062.10%3.07%4.15%27,240,800398,026,000170%14.61-1.16%14.76-0.02%14.660.36%14.460.47%0.58%
2019-08-2914.5714.9814.5614.750.89%-0.22%2.49%20,649,000305,228,000151%14.78-0.73%14.760.80%14.610.52%14.390.75%0.51%
2019-08-2814.6015.2814.5414.62-0.34%-1.82%2.35%26,181,900389,870,000220%14.892.68%14.642.21%14.541.54%14.291.42%0.34%
2019-08-2714.2614.6814.2014.672.30%1.15%4.15%14,883,200215,856,000148%14.502.02%14.330.07%14.320.73%14.090.69%0.11%
2019-08-2613.7514.4813.7014.341.49%0.87%2.52%10,224,200145,351,000113%14.220.02%14.320.31%14.210.55%13.990.45%-0.03%
2019-08-2314.4014.5214.0114.13-2.69%-0.58%1.46%12,788,000181,753,000151%14.21-1.70%14.270.44%14.140.60%13.930.74%-0.15%
2019-08-2214.1514.7214.1114.522.40%0.43%5.03%17,118,400247,500,000211%14.462.69%14.212.00%14.051.80%13.820.96%-0.34%
2019-08-2113.8214.2713.8214.181.65%0.72%3.56%12,057,700169,756,000165%14.080.90%13.931.21%13.801.09%13.690.40%-0.47%
2019-08-2013.8914.1713.7813.950.58%-0.03%2.29%10,081,400140,674,000148%13.951.56%13.771.49%13.651.03%13.640.05%-0.56%
2019-08-1913.5013.9413.4313.870.00%0.95%1.75%10,129,900139,186,000144%13.742.01%13.561.18%13.520.96%13.63-0.14%-0.61%