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:
数据港( 603881.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
2020-08-0494.5696.2092.6293.30-1.33%-0.73%-1.43%4,591,200431,519,00073%93.990.35%94.300.67%94.110.02%94.66-0.13%-0.95%
2020-08-0396.6097.4792.1094.56-1.78%0.96%-0.23%8,134,100761,851,000122%93.66-1.55%93.67-0.66%94.090.03%94.780.20%-1.03%
2020-07-3190.5596.6690.2896.275.34%1.20%1.78%7,973,800758,574,000121%95.132.89%94.290.52%94.060.07%94.59-0.18%-1.13%
2020-07-3098.8398.8490.6891.39-6.29%-1.16%-3.56%9,507,600879,057,000140%92.46-4.13%93.81-0.85%93.99-0.96%94.76-1.54%-1.12%
2020-07-2993.8097.8992.9997.523.79%1.12%1.33%4,993,400481,555,00078%96.442.92%94.610.47%94.90-0.49%96.24-1.11%-0.92%
2020-07-2893.7094.9892.4593.960.65%0.27%-3.45%3,034,200284,320,00045%93.710.79%94.17-0.52%95.37-0.14%97.32-1.18%-0.79%
2020-07-2793.8994.4891.3193.350.12%0.41%-5.21%3,898,400362,436,00054%92.97-2.24%94.66-1.48%95.500.51%98.48-1.56%-0.68%
2020-07-2497.00100.0091.4193.24-3.45%-1.96%-6.79%6,470,000615,308,00087%95.10-0.15%96.080.00%95.02-0.33%100.03-1.63%-0.45%
2020-07-2398.0098.3392.3096.57-3.02%1.39%-5.04%6,439,700613,327,00084%95.24-2.48%96.081.21%95.33-1.83%101.69-1.17%-0.21%
2020-07-2292.75100.3692.7599.585.98%1.96%-3.22%7,381,400720,920,00097%97.672.51%94.930.31%97.10-1.68%102.89-1.20%-0.02%
2020-07-2196.00100.3892.1693.96-1.20%-1.38%-9.78%7,964,100758,804,00099%95.283.26%94.64-2.98%98.77-2.42%104.15-0.95%0.24%
2020-07-2096.0396.5088.5095.10-0.31%3.07%-9.55%8,614,900794,895,000102%92.27-4.55%97.55-5.23%101.21-4.13%105.14-0.83%0.45%
2020-07-1797.07100.3094.6595.40-4.26%-1.31%-10.02%7,550,200729,833,00092%96.66-7.90%102.93-3.93%105.57-3.10%106.03-0.04%0.61%
2020-07-16107.00110.9898.9899.65-6.90%-5.05%-6.06%7,038,900738,766,00092%104.96-3.63%107.14-2.04%108.95-0.64%106.070.49%0.73%
2020-07-15108.69110.98106.00107.04-1.52%-1.72%1.40%5,520,600601,250,00071%108.910.81%109.37-0.86%109.650.08%105.560.13%0.88%
2020-07-14110.58110.58105.01108.69-3.09%0.60%3.10%6,238,100673,959,00080%108.04-2.58%110.320.00%109.570.81%105.420.02%1.10%
2020-07-13111.00113.86108.58112.150.84%1.13%6.40%7,074,600784,577,00095%110.90-0.69%110.320.68%108.682.15%105.400.67%1.31%
2020-07-10108.15114.86106.66111.222.89%-0.40%6.23%7,413,800827,904,000104%111.673.19%109.572.28%106.402.50%104.700.82%1.39%
2020-07-09108.79111.00106.06108.10-0.65%-0.11%4.10%6,787,800734,598,00097%108.22-0.58%107.132.55%103.811.14%103.850.68%1.51%
2020-07-08110.02113.45104.98108.813.28%-0.04%5.49%8,908,400969,696,000131%108.854.17%104.473.46%102.630.72%103.141.46%1.63%
2020-07-0799.99107.4698.99105.354.58%0.82%3.63%8,640,600902,874,000130%104.494.37%100.970.83%101.90-0.27%101.661.10%1.64%
2020-07-06100.74102.9497.66100.74-0.20%0.62%0.18%9,040,000905,103,000141%100.121.76%100.15-1.48%102.18-0.50%100.560.78%1.64%
2020-07-0399.00101.9094.50100.940.69%2.59%1.16%8,793,100865,188,000147%98.39-3.14%101.65-2.80%102.69-1.17%99.781.12%1.69%
2020-07-02105.34105.4999.39100.25-5.56%-1.31%1.60%10,873,3001,104,504,000196%101.58-5.06%104.58-1.37%103.90-0.17%98.671.99%1.79%
2020-07-01108.50111.00104.21106.15-1.78%-0.79%9.72%5,508,500589,387,000112%107.00-1.13%106.021.47%104.082.78%96.742.35%1.83%
2020-06-30104.34111.55104.01108.073.47%-0.13%14.34%5,290,800572,532,000112%108.216.13%104.483.00%101.263.45%94.522.09%1.73%
2020-06-29102.00104.49100.00104.451.28%2.44%12.81%4,171,300425,327,00088%101.97-0.51%101.452.73%97.882.40%92.591.45%1.62%
2020-06-24104.25104.90100.80103.130.14%0.63%13.01%4,619,100473,405,00096%102.492.28%98.753.57%95.593.20%91.262.05%1.67%
2020-06-2394.50104.0094.10102.997.98%2.78%15.16%5,653,400566,524,000115%100.216.42%95.354.32%92.632.57%89.431.95%1.62%
2020-06-2291.0295.9991.0295.380.00%1.29%8.73%5,561,700523,714,000112%94.164.57%91.402.42%90.312.01%87.721.46%1.59%