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:
欣泰电气( 300372.SZ 深证)
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
2017-08-251.551.561.461.48-3.90%-2.44%-4.02%5,458,4008,280,000225%1.52-1.24%1.54-2.47%1.57-1.01%1.540.52%0.55%
2017-08-241.511.581.481.541.99%0.26%0.39%3,220,3004,945,000159%1.54-3.03%1.58-1.98%1.58-0.38%1.530.92%0.29%
2017-08-231.671.671.491.51-8.48%-4.67%-0.66%3,867,6006,127,000213%1.58-5.43%1.610.44%1.590.70%1.521.47%0.04%
2017-08-221.671.721.631.65-1.20%-1.49%10.15%1,410,6002,363,00097%1.683.08%1.612.55%1.582.60%1.501.77%-0.29%
2017-08-211.571.681.551.677.05%2.77%13.45%2,193,7003,564,000141%1.636.00%1.572.69%1.542.95%1.472.22%-0.72%
2017-08-181.511.561.491.563.31%1.76%8.33%1,849,8002,835,000112%1.530.86%1.532.01%1.492.33%1.441.55%-1.00%
2017-08-171.561.561.501.51-0.66%-0.66%6.49%1,464,0002,225,00084%1.520.00%1.502.05%1.461.82%1.422.01%-1.24%
2017-08-161.481.551.481.523.40%0.00%9.35%1,437,7002,185,00068%1.524.54%1.473.10%1.431.27%1.39-0.50%-1.62%
2017-08-151.421.481.411.474.26%1.10%5.23%1,751,4002,547,00063%1.452.76%1.421.65%1.410.64%1.40-2.44%-1.77%
2017-08-141.401.431.391.411.44%-0.35%-1.54%1,171,6001,658,00033%1.421.51%1.40-0.07%1.410.43%1.43-1.99%-1.66%
2017-08-111.391.431.371.390.72%-0.29%-4.86%1,890,9002,636,00047%1.390.22%1.40-0.50%1.400.79%1.46-2.08%-1.47%
2017-08-101.431.431.371.38-2.13%-0.79%-7.51%1,832,7002,549,00042%1.39-2.25%1.410.14%1.391.54%1.49-1.58%-3.47%
2017-08-091.431.441.411.41-0.70%-0.91%-6.99%1,125,3001,601,00025%1.420.85%1.401.52%1.37-1.66%1.52-1.88%-4.00%
2017-08-081.391.451.371.422.16%0.64%-8.09%2,357,7003,326,00045%1.411.51%1.382.22%1.39-3.47%1.55-2.52%-4.46%
2017-08-071.341.441.321.392.96%0.00%-12.30%2,682,0003,727,00037%1.392.74%1.35-2.45%1.44-2.90%1.59-0.57%-5.24%
2017-08-041.381.391.321.35-2.17%-0.22%-15.31%2,757,8003,730,00037%1.351.27%1.39-4.87%1.48-3.07%1.59-0.81%-5.25%
2017-08-031.371.421.251.380.00%3.29%-14.13%5,809,3007,760,00080%1.34-7.22%1.46-5.69%1.53-4.20%1.61-1.83%-5.14%
2017-08-021.491.531.381.38-9.80%-4.17%-15.70%7,471,30010,758,000120%1.44-8.11%1.55-5.90%1.60-4.37%1.64-2.04%-4.91%
2017-08-011.691.691.531.53-10.00%-2.36%-8.44%7,763,70012,168,000153%1.57-8.15%1.64-4.31%1.67-1.13%1.67-1.30%-4.69%
2017-07-311.741.741.671.70-1.73%-0.35%0.41%3,923,3006,693,00099%1.71-0.81%1.720.12%1.690.36%1.69-0.12%-4.58%
2017-07-281.721.761.691.730.58%0.58%2.06%4,367,2007,512,000123%1.72-0.35%1.721.96%1.680.18%1.70-22.07%-4.55%
2017-07-271.731.761.701.72-1.15%-0.35%-20.92%3,396,2005,861,00052%1.731.17%1.680.66%1.680.24%2.18-6.89%-2.16%
2017-07-261.681.771.631.741.16%1.99%-25.51%6,751,20011,520,00081%1.712.46%1.670.42%1.680.18%2.34-6.45%-1.50%
2017-07-251.611.771.471.726.83%3.30%-31.12%18,139,10030,196,000179%1.673.42%1.66-0.42%1.67-3.63%2.50-10.31%-0.87%
2017-07-241.611.611.611.61-10.06%0.00%-42.17%1,921,0003,093,00019%1.61-10.06%1.67-12.24%1.74-14.06%2.78-0.64%-0.01%
2017-07-211.791.791.791.79-10.05%0.00%-36.12%795,9001,425,0008%1.79-10.50%1.90-14.23%2.02-31.43%2.800.29%-0.47%
2017-07-201.991.991.991.99-9.95%-0.50%-28.78%69,500139,000- --2.00-9.58%2.22-7.50%2.951.66%2.790.47%-0.59%
2017-07-192.212.212.212.21-10.16%-0.09%-20.53%273,100604,0002%2.21-10.37%2.40-18.92%2.900.80%2.780.14%-0.76%
2017-07-182.462.462.462.46-9.89%-0.32%-11.42%70,100173,000- --2.47-9.66%2.961.93%2.881.05%2.78-0.22%-1.04%
2017-07-172.732.732.732.730.00%-0.07%-1.90%141,300386,0001%2.73-7.83%2.900.97%2.850.92%2.780.14%-1.99%