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:
欧派家居( 603833.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
2019-09-12120.96121.29117.15120.90-0.19%0.91%1.14%1,053,700126,249,00089%119.820.99%119.210.28%118.84-0.47%119.540.21%0.72%
2019-09-11121.00121.30116.61121.130.11%2.10%1.54%1,081,800128,348,00091%118.64-0.45%118.870.18%119.40-0.15%119.300.29%0.82%
2019-09-10118.60121.65117.01121.001.31%1.53%1.73%1,164,800138,822,00099%119.180.32%118.65-0.83%119.58-0.06%118.950.64%0.91%
2019-09-09121.33121.60116.60119.430.53%0.53%1.05%1,627,400193,334,000137%118.800.61%119.64-0.35%119.64-0.14%118.190.61%0.93%
2019-09-06120.11122.15115.30118.80-3.01%0.61%1.13%1,480,200174,773,000133%118.07-3.59%120.06-0.76%119.81-0.46%117.480.51%0.96%
2019-09-05119.30124.50119.30122.492.08%0.02%4.80%1,305,000159,823,000129%122.472.24%120.981.23%120.371.01%116.881.00%1.00%
2019-09-04120.50123.10118.35119.990.49%0.17%3.68%806,00096,545,00082%119.780.27%119.51-0.14%119.160.81%115.730.87%0.99%
2019-09-03119.00121.00118.10119.41-0.07%-0.04%4.07%649,70077,612,00062%119.460.06%119.680.60%118.201.22%114.740.45%1.05%
2019-09-02120.22120.85118.00119.49-0.64%0.08%4.61%1,594,200190,334,000153%119.39-0.70%118.971.39%116.781.61%114.231.24%1.12%
2019-08-30120.00121.42117.02120.262.26%0.02%6.58%1,064,000127,934,000105%120.242.87%117.342.51%114.921.50%112.831.37%1.18%
2019-08-29115.97118.28114.36117.602.26%0.61%5.65%974,400113,895,00094%116.891.66%114.471.64%113.230.84%111.311.26%1.16%
2019-08-28112.80116.50112.23115.001.95%0.02%4.61%1,114,200128,104,000106%114.972.45%112.631.07%112.290.91%109.931.21%1.09%
2019-08-27111.02113.00110.37112.801.83%0.51%3.85%1,306,500146,626,000122%112.231.83%111.430.23%111.270.23%108.620.80%0.95%
2019-08-26111.00111.90108.95110.77-0.90%0.51%2.80%870,20095,906,00088%110.21-1.11%111.180.01%111.020.22%107.750.94%0.80%
2019-08-23113.50113.50110.00111.78-0.26%0.29%4.72%895,10099,761,00093%111.45-0.37%111.160.04%110.781.11%106.740.83%0.66%
2019-08-22111.34113.88109.37112.071.33%0.19%5.86%878,30098,249,00097%111.861.18%111.120.70%109.561.52%105.860.97%0.53%
2019-08-21111.83112.58109.05110.60-0.60%0.04%5.49%1,447,400160,026,000167%110.56-0.69%110.351.70%107.911.74%104.851.47%0.39%
2019-08-20112.79112.79110.06111.27-0.46%-0.05%7.68%724,20080,626,00095%111.331.54%108.512.15%106.071.24%103.331.12%0.20%
2019-08-19105.76112.00105.21111.785.75%1.94%9.39%1,469,900161,172,000195%109.654.25%106.232.70%104.782.77%102.191.84%0.05%
2019-08-16104.50106.50102.67105.702.32%0.50%5.34%1,117,400117,523,000160%105.182.24%103.431.45%101.951.42%100.341.15%-0.17%
2019-08-15101.01104.44100.68103.30-0.10%0.42%4.13%1,150,200118,325,000159%102.870.55%101.962.06%100.521.33%99.200.57%-0.37%
2019-08-1498.88103.4898.88103.405.46%1.06%4.82%1,166,600119,359,000135%102.314.26%99.902.48%99.201.89%98.64-0.17%-0.59%
2019-08-1397.6398.9596.9998.050.43%-0.09%-0.77%384,30037,713,00043%98.131.18%97.480.23%97.360.11%98.81-0.69%-0.59%
2019-08-1297.5098.4596.3097.63-0.27%0.66%-1.87%732,50071,046,00077%96.99-0.75%97.26-0.08%97.25-0.45%99.49-0.52%-0.56%
2019-08-0997.4198.5196.7897.890.92%0.17%-2.12%463,90045,332,00046%97.720.51%97.330.10%97.69-0.08%100.01-0.41%-0.64%
2019-08-0897.2098.0596.2597.00-0.05%-0.23%-3.41%464,20045,129,00044%97.220.13%97.24-0.58%97.77-0.57%100.42-0.45%-0.64%
2019-08-0798.0098.9396.0697.05-1.02%-0.05%-3.79%538,50052,287,00050%97.10-0.30%97.81-0.21%98.33-1.10%100.88-0.49%-0.63%
2019-08-0696.4898.9895.4898.050.20%0.68%-3.28%575,00055,996,00054%97.38-1.31%98.01-0.59%99.42-1.03%101.37-0.37%-0.60%
2019-08-0598.98100.6096.5397.85-1.44%-0.84%-3.83%715,40070,594,00069%98.680.77%98.60-1.19%100.46-0.45%101.75-0.35%-0.61%
2019-08-0297.0099.8095.5599.280.00%1.39%-2.76%1,298,400127,139,000126%97.92-1.00%99.78-1.69%100.91-0.96%102.10-0.80%-0.61%