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:
永兴材料( 002756.SZ 深证)
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
2019-12-0615.7716.4415.7216.323.49%0.95%1.77%4,921,40079,558,000117%16.172.92%15.912.04%15.820.82%16.040.55%0.35%
2019-12-0515.5015.8515.5015.771.61%0.40%-1.12%2,355,70037,000,00052%15.711.30%15.59-0.21%15.70-0.65%15.950.14%0.32%
2019-12-0415.5715.5715.4115.52-0.77%0.09%-2.54%1,914,60029,687,00042%15.51-0.33%15.63-0.72%15.80-0.93%15.930.21%0.32%
2019-12-0315.7815.7815.3315.64-1.01%0.53%-1.58%2,845,70044,270,00058%15.56-1.59%15.74-1.32%15.95-0.24%15.89-0.03%0.34%
2019-12-0215.8715.9515.7215.80-0.44%-0.05%-0.60%2,347,40037,107,00047%15.81-0.47%15.95-0.73%15.98-1.01%15.900.17%0.39%
2019-11-2916.0616.1815.7515.87-1.18%-0.08%0.01%2,498,70039,685,00049%15.88-1.38%16.070.24%16.150.65%15.870.15%0.41%
2019-11-2816.1316.3915.9316.06-1.77%-0.27%1.36%3,285,80052,913,00062%16.10-0.14%16.03-0.95%16.040.41%15.840.29%0.45%
2019-11-2716.2616.5815.7216.352.25%1.38%3.49%5,805,90093,631,000110%16.131.56%16.181.06%15.980.73%15.800.37%0.45%
2019-11-2616.0516.0515.5715.99-1.48%0.70%1.58%5,419,70086,061,000103%15.88-2.96%16.010.33%15.860.16%15.740.34%0.49%
2019-11-2515.8616.9015.8016.232.46%-0.81%3.46%10,845,200177,463,000198%16.365.22%15.963.12%15.841.95%15.691.29%0.59%
2019-11-2215.3915.8715.2515.843.73%1.86%2.28%6,708,900104,328,000137%15.551.36%15.48-0.26%15.53-0.08%15.490.23%0.46%
2019-11-2115.4215.4915.2615.27-0.84%-0.47%-1.17%2,625,30040,278,00056%15.34-0.70%15.52-0.28%15.55-0.02%15.450.21%0.49%
2019-11-2015.730.000.0015.40-2.10%-0.32%-0.12%5,018,30077,534,000107%15.45-1.62%15.56-0.38%15.55-0.17%15.420.38%0.49%
2019-11-1915.6515.8915.5315.730.58%0.17%2.41%4,253,00066,790,00089%15.701.01%15.620.54%15.580.30%15.360.50%0.51%
2019-11-1815.0915.7815.0915.641.56%0.60%2.33%4,521,00070,289,00099%15.55-0.40%15.54-0.06%15.530.53%15.280.35%0.39%
2019-11-1515.4615.8615.3915.40-0.39%-1.35%1.11%4,830,80075,409,000114%15.611.23%15.540.28%15.450.49%15.230.50%0.30%
2019-11-1415.4115.5515.3415.46-0.39%0.25%2.01%3,720,50057,374,00094%15.42-0.96%15.500.62%15.370.44%15.160.36%0.17%
2019-11-1315.6515.8315.3415.52-2.14%-0.33%2.77%5,036,80078,428,000137%15.570.49%15.410.71%15.300.84%15.100.74%0.08%
2019-11-1214.6515.9814.6515.868.26%2.36%5.80%9,505,000147,282,000281%15.504.49%15.302.08%15.181.68%14.991.33%-0.06%
2019-11-1115.0115.1514.6314.65-3.04%-1.21%-0.97%2,905,70043,089,000106%14.83-2.16%14.99-0.27%14.930.11%14.790.04%-0.23%
2019-11-0814.9115.2814.9115.110.87%-0.30%2.18%3,683,80055,830,000138%15.161.47%15.031.00%14.910.70%14.790.47%-0.29%
2019-11-0715.0215.0514.8314.98-0.66%0.29%1.77%3,445,00051,454,000135%14.94-0.44%14.880.45%14.810.54%14.720.24%-0.36%
2019-11-0614.4615.2814.4615.083.79%0.52%2.70%6,586,80098,814,000274%15.004.24%14.812.36%14.731.99%14.680.62%-0.41%
2019-11-0514.5814.5914.2714.530.14%0.96%-0.43%2,084,00029,992,00096%14.39-1.25%14.47-0.08%14.44-0.48%14.59-0.76%-0.49%
2019-11-0414.5714.6514.4914.51-0.21%-0.44%-1.33%1,607,50023,427,00064%14.570.73%14.480.47%14.51-0.45%14.71-0.53%-0.47%
2019-11-0114.4814.5614.3114.541.11%0.49%-1.65%1,525,30022,069,00058%14.470.52%14.42-0.60%14.57-0.13%14.78-0.79%-0.58%
2019-10-3114.3714.5014.3014.380.28%-0.10%-3.50%1,445,30020,804,00049%14.390.02%14.50-0.91%14.59-0.29%14.90-0.53%-0.90%
2019-10-3014.6514.6514.2814.34-2.05%-0.35%-4.29%2,132,30030,686,00068%14.39-2.17%14.64-0.42%14.64-0.45%14.98-0.72%-0.90%
2019-10-2914.9114.9114.6214.64-1.68%-0.48%-2.98%1,888,70027,782,00056%14.71-0.39%14.700.07%14.70-0.74%15.09-0.29%-0.84%
2019-10-2814.5914.9414.5114.890.00%0.83%-1.61%2,858,80042,219,00080%14.771.21%14.690.08%14.81-0.72%15.13-0.57%-0.82%