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
2020-07-0319.0619.7019.0119.411.84%-0.10%4.32%4,963,50096,443,000101%19.432.16%19.140.92%19.040.23%18.611.02%0.90%
2020-07-0218.7219.2318.5919.061.65%0.21%3.48%4,212,40080,121,00086%19.020.57%18.960.49%18.991.05%18.420.88%0.80%
2020-07-0119.2419.3618.5118.75-1.78%-0.86%2.69%4,227,00079,945,00086%18.91-0.24%18.87-0.71%18.800.78%18.260.99%0.68%
2020-06-3018.9919.2418.6619.091.06%0.69%5.59%3,574,10067,762,00075%18.961.15%19.011.37%18.651.06%18.080.95%0.50%
2020-06-2918.7318.9618.4418.891.02%0.78%5.47%3,854,40072,246,00081%18.74-2.00%18.750.88%18.450.78%17.910.69%0.33%
2020-06-2418.9619.8818.5618.70-2.55%-2.23%5.13%9,706,200185,640,000216%19.134.08%18.593.22%18.312.69%17.792.12%0.24%
2020-06-2317.5819.3417.4519.199.16%4.42%10.17%9,851,700181,049,000255%18.384.62%18.012.79%17.832.57%17.421.90%0.02%
2020-06-2217.7017.9017.3917.580.46%0.09%2.84%3,144,30055,230,00092%17.570.67%17.520.37%17.391.08%17.090.18%-0.16%
2020-06-1917.4317.6817.2017.50-0.51%0.29%2.56%4,074,70071,099,000114%17.45-0.60%17.450.79%17.201.06%17.060.11%-0.16%
2020-06-1817.4017.7517.2417.591.32%0.20%3.20%3,554,00062,391,000100%17.561.02%17.321.80%17.020.72%17.050.19%-0.11%
2020-06-1717.2017.5617.1817.361.05%-0.10%2.05%4,364,00075,836,000118%17.381.99%17.011.84%16.900.82%17.01-0.05%-0.11%
2020-06-1616.6517.2716.6317.183.18%0.83%0.94%3,996,10068,089,000106%17.043.12%16.700.48%16.760.14%17.02-0.33%-0.04%
2020-06-1516.4816.8016.1216.650.79%0.76%-2.49%3,524,10058,232,00090%16.520.22%16.62-0.63%16.74-0.99%17.08-0.72%0.07%
2020-06-1216.4716.6416.2716.52-1.37%0.19%-3.95%3,327,60054,867,00080%16.49-2.51%16.73-1.12%16.91-0.97%17.20-0.76%0.24%
2020-06-1116.9517.2316.7216.75-1.00%-0.96%-3.36%2,727,60046,133,00062%16.910.29%16.92-0.65%17.07-0.25%17.33-0.27%0.42%
2020-06-1016.9117.0716.7216.92-0.47%0.33%-2.64%2,159,50036,417,00044%16.86-0.51%17.03-0.65%17.11-0.55%17.38-0.02%0.54%
2020-06-0916.8017.1316.6317.000.47%0.29%-2.20%3,922,10066,481,00077%16.95-1.26%17.14-0.35%17.21-0.64%17.380.02%0.59%
2020-06-0817.2517.4616.8416.92-1.69%-1.44%-2.64%4,835,20083,006,00092%17.17-0.72%17.20-0.58%17.32-0.58%17.380.22%0.65%
2020-06-0517.7717.7717.1317.21-1.94%-0.47%-0.75%4,059,90070,198,00074%17.290.79%17.30-0.47%17.42-0.56%17.340.57%0.73%
2020-06-0417.2517.5716.9117.552.03%2.30%1.79%4,847,30083,160,00085%17.16-1.90%17.38-0.95%17.52-0.34%17.240.27%0.70%
2020-06-0317.6117.7817.1917.20-1.88%-1.65%0.03%3,992,20069,817,00074%17.49-0.33%17.55-0.48%17.580.33%17.200.59%0.68%
2020-06-0217.5517.7417.4017.53-0.45%-0.09%2.55%4,122,70072,333,00077%17.55-0.27%17.630.19%17.520.55%17.090.75%0.65%
2020-06-0117.5017.9517.3317.610.40%0.10%3.79%5,796,100101,968,000108%17.59-0.79%17.600.65%17.420.80%16.971.05%0.58%
2020-05-2918.0018.0817.4717.54-1.52%-1.09%4.47%6,083,200107,873,000121%17.731.38%17.491.30%17.281.52%16.790.99%0.45%
2020-05-2817.2817.9017.0517.813.07%1.82%7.13%6,863,100120,044,000145%17.491.85%17.261.16%17.031.21%16.630.92%0.43%
2020-05-2717.2117.3916.8417.280.41%0.62%4.89%4,863,40083,522,000111%17.170.57%17.061.40%16.820.97%16.470.49%0.38%
2020-05-2617.0217.4016.8017.210.35%0.78%4.98%6,188,700105,680,000150%17.080.52%16.831.24%16.661.40%16.390.66%0.38%
2020-05-2516.3417.3216.3317.155.02%0.95%5.31%7,855,000133,437,000203%16.993.93%16.622.17%16.432.43%16.291.01%0.34%
2020-05-2216.2216.6315.8116.331.24%-0.09%1.29%5,781,70094,504,000168%16.351.20%16.271.04%16.040.70%16.120.22%0.24%
2020-05-2116.2116.3615.9516.130.00%-0.14%0.27%2,700,60043,619,00085%16.15-0.55%16.101.41%15.93-0.08%16.090.08%0.13%