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:
亿嘉和( 603666.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
2019-09-1268.0071.2067.2569.642.43%-0.12%5.43%1,275,00088,901,000117%69.731.81%68.482.31%67.071.32%66.050.87%0.62%
2019-09-1167.5569.6667.3467.99-0.63%-0.73%3.82%1,159,30079,399,000110%68.491.45%66.931.79%66.201.19%65.490.74%0.59%
2019-09-1064.8869.7664.5968.425.52%1.34%5.25%1,670,800112,801,000162%67.514.79%65.751.76%65.421.30%65.011.03%0.57%
2019-09-0964.5865.3563.7764.840.14%0.64%0.78%1,107,90071,376,000107%64.430.12%64.620.13%64.58-0.19%64.340.38%0.53%
2019-09-0664.9565.5163.1164.75-0.20%0.63%1.02%1,041,90067,042,000102%64.35-1.24%64.53-0.30%64.70-0.19%64.100.26%0.55%
2019-09-0564.4665.6163.8664.881.61%-0.42%1.48%926,20060,343,00092%65.151.78%64.720.06%64.820.26%63.940.45%0.67%
2019-09-0465.0065.2763.3163.85-1.28%-0.25%0.32%734,00046,984,00071%64.01-1.26%64.68-0.34%64.650.13%63.650.44%0.70%
2019-09-0365.6266.1964.0164.68-1.66%-0.23%2.07%1,166,00075,592,000108%64.83-0.32%64.900.26%64.570.70%63.370.62%0.77%
2019-09-0263.1865.9562.6665.774.07%1.13%4.43%903,10058,733,00086%65.040.24%64.740.62%64.120.86%62.980.60%0.81%
2019-08-3064.4766.7362.9363.20-1.06%-2.59%0.96%1,425,30092,475,000130%64.881.14%64.341.32%63.570.84%62.600.84%0.84%
2019-08-2964.0865.1163.6563.88-0.34%-0.43%2.90%804,80051,630,00074%64.150.82%63.501.03%63.040.58%62.080.58%0.84%
2019-08-2864.2464.4963.1164.10-0.16%0.73%3.86%883,40056,214,00078%63.630.96%62.850.36%62.680.60%61.720.50%0.85%
2019-08-2761.8564.5061.5664.204.24%1.86%4.54%1,369,70086,330,000116%63.031.82%62.630.64%62.300.74%61.410.65%0.89%
2019-08-2662.3163.2561.0861.59-2.25%-0.50%0.94%979,10060,608,00080%61.90-1.39%62.230.16%61.840.23%61.010.58%0.95%
2019-08-2362.1063.8861.5063.011.45%0.38%3.87%1,065,60066,890,00080%62.771.34%62.130.98%61.700.69%60.661.43%1.08%
2019-08-2261.5962.8161.0062.110.75%0.27%3.86%927,20057,433,00059%61.940.27%61.520.30%61.280.55%59.800.72%1.26%
2019-08-2160.5063.3359.7761.652.29%-0.21%3.83%1,497,20092,493,00097%61.781.76%61.340.72%60.940.60%59.381.17%1.23%
2019-08-2061.2861.7060.2360.27-1.78%-0.72%2.70%937,60056,919,00061%60.71-0.96%60.900.37%60.580.34%58.690.96%1.20%
2019-08-1960.5561.9960.2761.361.40%0.10%5.55%1,424,30087,304,00095%61.301.11%60.680.66%60.370.82%58.130.97%1.09%
2019-08-1660.8861.4860.0060.51-0.48%-0.18%5.10%1,330,70080,669,00093%60.621.03%60.280.50%59.881.66%57.570.85%1.06%
2019-08-1559.0161.0058.7460.801.20%1.32%6.50%1,199,80071,995,00088%60.01-0.29%59.980.53%58.900.97%57.090.70%1.01%
2019-08-1460.1960.7559.6660.080.81%-0.17%5.98%1,307,40078,681,000103%60.180.62%59.672.00%58.341.51%56.690.90%0.97%
2019-08-1359.1660.8559.0559.60-0.52%-0.35%6.08%1,692,500101,226,000142%59.810.92%58.501.57%57.471.97%56.181.23%0.89%
2019-08-1258.4060.1058.4059.912.96%1.09%7.94%2,265,300134,250,000210%59.263.29%57.592.76%56.362.36%55.501.86%0.76%
2019-08-0955.5059.1955.5058.198.04%1.42%6.79%3,502,900200,978,000384%57.386.15%56.055.79%55.064.26%54.493.23%0.57%
2019-08-0854.6154.7953.0553.86-0.09%-0.35%2.04%851,40046,019,000134%54.050.45%52.980.97%52.810.48%52.790.45%0.23%
2019-08-0751.8855.3051.8853.913.79%0.19%2.59%1,311,60070,575,000220%53.816.27%52.471.58%52.550.85%52.550.85%0.15%
2019-08-0650.9452.2749.2051.940.66%2.58%-0.32%848,40042,958,000141%50.63-2.95%51.66-1.69%52.11-1.21%52.11-0.15%0.02%
2019-08-0552.9953.1851.4251.60-2.77%-1.10%-1.12%648,80033,850,000122%52.17-0.81%52.54-0.68%52.75-0.14%52.180.65%-0.03%
2019-08-0252.4553.1152.1453.070.00%0.90%2.36%565,30029,733,000108%52.60-0.78%52.90-0.29%52.830.16%51.840.36%-0.24%