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:
宏盛股份( 603090.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
2020-01-2316.9817.2416.2016.36-4.77%-2.46%-1.24%1,979,90033,206,000173%16.77-1.52%16.790.68%16.660.53%16.570.24%0.11%
2020-01-2216.3817.3616.3817.183.43%0.87%3.96%2,879,90049,047,000283%17.034.45%16.672.98%16.572.28%16.531.13%0.12%
2020-01-2116.0716.6615.8716.612.78%1.87%1.65%1,423,90023,217,000166%16.311.94%16.190.55%16.20-0.09%16.34-0.22%0.05%
2020-01-2016.0716.1715.8016.160.50%1.04%-1.33%760,30012,160,00091%15.99-0.99%16.10-0.66%16.22-0.57%16.38-0.27%0.12%
2020-01-1716.1816.2616.0516.08-0.12%-0.46%-2.08%564,7009,122,00065%16.15-0.11%16.21-0.62%16.31-0.47%16.42-0.16%0.17%
2020-01-1616.2316.3016.0816.10-0.56%-0.45%-2.11%673,00010,884,00075%16.17-0.62%16.31-0.45%16.39-0.44%16.45-0.27%0.22%
2020-01-1516.3216.5316.1816.19-1.46%-0.50%-1.83%781,20012,712,00083%16.27-1.15%16.38-0.58%16.46-0.11%16.49-0.10%0.31%
2020-01-1416.5216.5916.3616.43-0.48%-0.19%-0.48%758,10012,480,00077%16.460.34%16.48-0.21%16.48-0.16%16.510.24%0.38%
2020-01-1316.5616.5616.2516.51-0.24%0.63%0.24%929,00015,241,00092%16.41-1.03%16.510.04%16.50-0.04%16.470.17%0.38%
2020-01-1016.7016.7416.4416.55-0.24%-0.16%0.66%791,50013,120,00081%16.580.09%16.50-0.05%16.510.06%16.440.34%0.39%
2020-01-0916.5516.7116.3516.591.84%0.17%1.24%911,00015,088,00094%16.561.06%16.510.23%16.50-0.13%16.390.32%0.37%
2020-01-0816.6316.6316.1716.29-2.04%-0.60%-0.27%942,80015,451,000101%16.39-1.18%16.48-0.24%16.52-0.09%16.330.47%0.34%
2020-01-0716.4416.7516.3516.631.16%0.28%2.29%994,50016,493,000110%16.580.82%16.51-0.16%16.540.56%16.260.41%0.29%
2020-01-0616.4816.5816.2616.44-1.14%-0.06%1.54%1,114,80018,339,000130%16.45-0.38%16.54-0.05%16.440.39%16.190.29%0.26%
2020-01-0316.6116.6916.4016.630.12%0.71%3.00%813,70013,437,000103%16.51-0.78%16.550.76%16.380.61%16.150.32%0.26%
2020-01-0216.4016.8216.4016.611.40%-0.19%3.21%1,177,50019,596,000155%16.640.94%16.421.11%16.281.04%16.090.60%0.27%
2019-12-3116.2916.7516.0616.380.61%-0.65%2.39%1,363,80022,485,000189%16.492.58%16.241.64%16.111.63%16.000.62%0.28%
2019-12-3015.7816.2815.7716.282.39%1.29%2.40%978,40015,726,000142%16.070.36%15.980.74%15.850.52%15.900.28%0.30%
2019-12-2715.9016.1415.8715.900.00%-0.72%0.30%731,40011,714,000111%16.021.31%15.861.12%15.770.16%15.850.29%0.31%
2019-12-2615.6315.9515.6215.901.21%0.58%0.58%677,10010,704,000104%15.810.62%15.690.18%15.75-0.21%15.810.11%0.32%
2019-12-2515.5915.8415.5915.71-0.06%-0.01%-0.51%493,1007,747,00078%15.710.83%15.66-0.46%15.78-0.40%15.790.04%0.32%
2019-12-2415.5515.9015.3515.720.77%0.89%-0.41%869,50013,548,000141%15.58-1.07%15.73-1.13%15.84-0.68%15.78-0.05%0.31%
2019-12-2315.8515.9315.6015.60-2.07%-0.95%-1.22%483,7007,618,00083%15.75-1.59%15.91-0.50%15.950.12%15.790.11%0.27%
2019-12-2015.9316.1215.9315.93-0.69%-0.46%0.99%448,5007,178,00079%16.000.20%15.990.05%15.930.45%15.770.24%0.21%
2019-12-1915.8316.0915.8316.040.88%0.43%1.93%621,1009,920,000113%15.97-0.19%15.980.48%15.860.40%15.740.49%0.17%
2019-12-1816.1016.1615.8615.90-0.63%-0.64%1.53%749,70011,997,000139%16.000.15%15.910.82%15.800.50%15.660.63%0.09%
2019-12-1715.8016.1415.7816.001.46%0.14%2.81%906,70014,487,000180%15.981.78%15.781.10%15.720.80%15.560.83%-0.01%
2019-12-1615.5615.7715.5615.771.35%0.45%2.18%636,6009,994,000138%15.700.87%15.610.33%15.600.30%15.430.44%-0.15%
2019-12-1315.4915.6615.4815.560.45%-0.03%1.26%602,3009,374,000137%15.560.20%15.56-0.02%15.550.17%15.370.31%-0.24%
2019-12-1215.5315.6315.4415.490.00%-0.28%1.12%418,0006,493,00099%15.53-0.24%15.560.08%15.520.47%15.320.12%-0.29%