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:
风语筑( 603466.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
2019-09-1216.7316.9516.7316.870.90%0.14%-0.23%2,134,20035,954,00051%16.85-0.25%16.97-0.59%17.04-0.12%16.91-0.05%-0.20%
2019-09-1117.1917.1916.7116.72-2.39%-1.00%-1.16%4,143,00069,970,00099%16.89-1.44%17.07-0.26%17.060.03%16.92-0.02%-0.14%
2019-09-1017.3317.3617.0317.13-1.38%-0.03%1.24%3,654,40062,619,00090%17.14-0.19%17.120.18%17.050.41%16.92-0.05%-0.11%
2019-09-0917.2017.3716.9817.372.12%1.18%2.60%5,400,50092,714,000130%17.170.89%17.090.66%16.980.72%16.930.09%-0.08%
2019-09-0617.0317.2016.8217.010.35%-0.04%0.57%3,603,00061,309,00086%17.02-0.18%16.970.41%16.860.35%16.91-0.31%-0.05%
2019-09-0516.9917.2616.8916.950.30%-0.57%-0.09%5,327,60090,819,000124%17.051.47%16.901.00%16.800.28%16.97-0.49%0.07%
2019-09-0416.6816.9916.5916.900.96%0.60%-0.87%3,170,40053,262,00071%16.80-0.15%16.740.16%16.76-0.16%17.05-0.51%0.18%
2019-09-0316.6017.0816.5716.740.84%-0.51%-2.31%5,651,40095,086,000114%16.831.75%16.710.01%16.78-0.48%17.14-0.92%0.31%
2019-09-0216.3516.6916.3516.601.28%0.39%-4.02%3,553,70058,759,00059%16.54-0.98%16.71-0.81%16.86-0.63%17.300.04%0.63%
2019-08-3017.0317.0616.3616.39-3.47%-1.84%-5.20%4,603,60076,870,00066%16.70-1.68%16.84-1.18%16.97-1.02%17.290.19%0.80%
2019-08-2917.1717.1716.8716.98-0.70%-0.02%-1.60%2,331,60039,601,00034%16.980.27%17.04-0.08%17.14-0.78%17.260.54%0.81%
2019-08-2817.0117.1016.7617.10-0.06%0.96%-0.37%3,544,50060,035,00050%16.94-1.24%17.06-0.95%17.28-0.58%17.160.28%0.77%
2019-08-2717.1517.3916.9517.111.00%-0.23%-0.04%4,834,20082,905,00068%17.150.57%17.22-0.99%17.38-0.74%17.120.33%0.79%
2019-08-2616.9517.3016.8216.94-2.53%-0.66%-0.70%5,240,50089,367,00075%17.05-2.44%17.39-0.78%17.510.43%17.060.38%0.79%
2019-08-2317.6717.7617.2117.38-1.70%-0.57%2.27%4,664,50081,530,00070%17.48-0.76%17.53-0.39%17.430.73%17.000.83%0.79%
2019-08-2217.4717.8417.3617.681.20%0.38%4.89%6,232,400109,770,00094%17.610.69%17.601.16%17.311.21%16.860.68%0.72%
2019-08-2117.4517.8117.2217.47-1.08%-0.13%4.34%7,768,300135,889,000122%17.49-0.87%17.401.13%17.100.98%16.740.76%0.69%
2019-08-2017.2918.2017.1417.660.97%0.07%6.28%14,221,100250,965,000233%17.653.44%17.203.50%16.932.59%16.622.27%0.74%
2019-08-1916.0217.4915.9217.4910.00%2.51%7.64%13,048,800222,627,000229%17.065.40%16.623.16%16.512.58%16.251.73%0.67%
2019-08-1616.3016.4915.8815.90-2.57%-1.77%-0.45%4,484,00072,582,00091%16.192.13%16.110.26%16.090.70%15.970.34%0.54%
2019-08-1515.6016.3915.3916.321.87%2.97%2.53%4,985,10079,007,000104%15.85-2.82%16.07-0.52%15.98-0.25%15.920.14%0.51%
2019-08-1416.4016.6616.0016.02-0.62%-1.77%0.78%4,833,20078,820,000108%16.311.60%16.151.52%16.02-0.16%15.900.49%0.57%
2019-08-1316.0316.3015.8216.12-0.74%0.43%1.90%3,481,30055,879,00082%16.05-0.08%15.910.01%16.050.44%15.820.33%0.52%
2019-08-1215.7016.2815.6716.242.78%1.10%3.00%4,453,00071,532,000109%16.062.25%15.91-0.80%15.970.62%15.770.31%0.49%
2019-08-0916.0016.0415.4915.80-1.13%0.57%0.52%5,733,60090,073,000151%15.71-2.06%16.040.03%15.880.13%15.720.11%0.44%
2019-08-0816.2516.3515.8215.98-0.87%-0.38%1.78%3,496,50056,088,000108%16.04-1.90%16.030.87%15.860.48%15.700.41%0.41%
2019-08-0716.4216.7016.0516.12-1.35%-1.42%3.09%5,950,30097,300,000202%16.353.34%15.901.86%15.781.47%15.641.32%0.33%
2019-08-0615.2516.6014.7316.345.62%3.26%5.87%9,138,200144,600,000355%15.823.53%15.611.73%15.551.63%15.431.55%0.13%
2019-08-0515.0015.6314.7215.472.25%1.22%1.79%3,364,60051,424,000186%15.281.05%15.340.12%15.300.08%15.200.45%-0.06%
2019-08-0215.1315.3215.0215.130.00%0.03%0.00%1,883,00028,482,000114%15.13-2.52%15.32-0.20%15.29-0.07%15.130.02%-0.18%