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:
快意电梯( 002774.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
2019-08-238.228.648.228.431.93%0.06%2.57%4,622,70038,945,000221%8.432.10%8.361.17%8.311.08%8.220.72%-0.40%
2019-08-228.308.318.218.27-0.24%0.22%1.35%1,249,20010,309,00067%8.25-0.17%8.260.29%8.220.58%8.160.17%-0.52%
2019-08-218.278.328.218.290.24%0.29%1.77%1,717,00014,192,00092%8.270.00%8.240.46%8.170.23%8.150.23%-0.56%
2019-08-208.238.368.188.270.36%0.05%1.76%2,529,90020,912,000136%8.270.89%8.201.18%8.150.46%8.130.45%-0.63%
2019-08-198.088.368.088.242.11%0.57%1.84%2,509,20020,559,000130%8.191.01%8.110.26%8.120.33%8.09-0.22%-0.73%
2019-08-168.048.188.038.070.00%-0.51%-0.48%1,606,30013,028,00082%8.111.57%8.080.03%8.09-0.11%8.11-0.64%-0.73%
2019-08-157.958.107.898.07-0.62%1.05%-1.12%1,927,70015,395,00086%7.99-2.05%8.08-0.48%8.10-0.21%8.16-1.28%-0.73%
2019-08-148.168.208.098.120.12%-0.40%-1.78%2,073,40016,905,00084%8.150.58%8.120.05%8.120.27%8.27-2.63%-0.64%
2019-08-138.078.208.028.11-0.61%0.05%-4.48%1,599,70012,967,00050%8.110.16%8.120.19%8.090.34%8.49-0.45%-0.37%
2019-08-128.018.167.998.161.49%0.83%-4.32%1,572,20012,724,00047%8.09-0.63%8.100.17%8.07-0.71%8.53-0.40%-0.43%
2019-08-098.088.358.038.040.00%-1.28%-6.10%2,069,90016,857,00060%8.141.28%8.090.69%8.12-1.01%8.56-0.43%-0.44%
2019-08-088.018.088.018.040.63%-0.01%-6.50%1,193,7009,599,00033%8.04-0.17%8.03-1.22%8.21-1.71%8.60-0.28%-0.42%
2019-08-078.068.147.937.99-0.75%-0.81%-7.34%1,725,10013,895,00045%8.060.46%8.13-1.49%8.35-3.31%8.62-0.39%-0.46%
2019-08-068.068.137.858.05-2.54%0.40%-7.01%3,168,60025,405,00081%8.02-3.63%8.26-2.81%8.64-1.13%8.66-0.60%-0.51%
2019-08-058.398.468.248.26-2.02%-0.72%-5.16%2,650,30022,050,00071%8.32-1.07%8.49-3.57%8.74-0.54%8.71-0.20%-0.44%
2019-08-028.278.548.218.43-2.77%0.24%-3.39%3,750,40031,540,00097%8.41-3.03%8.81-0.89%8.78-0.56%8.73-0.63%-0.44%
2019-08-018.708.778.618.67-2.69%-0.03%-1.26%4,368,30037,887,000118%8.67-4.29%8.89-0.39%8.83-0.15%8.78-0.39%-0.37%
2019-07-319.159.308.888.911.60%-1.68%1.08%8,181,60074,145,000231%9.064.15%8.922.66%8.841.77%8.820.01%-0.33%
2019-07-308.678.818.598.771.27%0.79%-0.50%2,694,80023,448,00077%8.700.05%8.690.13%8.690.23%8.81-1.01%-0.31%
2019-07-298.668.858.618.66-0.80%-0.43%-2.74%2,486,40021,624,00061%8.700.22%8.68-0.06%8.670.24%8.90-0.45%-0.18%
2019-07-268.578.758.538.731.28%0.60%-2.39%3,434,10029,800,00073%8.680.12%8.690.31%8.65-0.72%8.94-0.29%-0.09%
2019-07-258.728.778.618.62-0.92%-0.55%-3.90%2,650,90022,978,00052%8.67-0.49%8.660.30%8.71-0.80%8.97-0.64%-0.05%
2019-07-248.618.778.528.700.58%-0.13%-3.63%2,728,40023,768,00044%8.711.40%8.63-1.06%8.78-1.34%9.03-0.90%0.08%
2019-07-238.538.778.448.652.25%0.69%-5.05%2,598,90022,328,00034%8.59-0.17%8.72-1.32%8.90-1.45%9.110.04%0.36%
2019-07-228.768.898.458.46-5.26%-1.70%-7.09%4,049,50034,848,00053%8.61-4.27%8.84-2.29%9.03-0.72%9.11-0.12%0.37%
2019-07-198.889.158.888.930.90%-0.67%-2.05%3,093,50027,810,00042%8.990.44%9.05-0.94%9.100.11%9.120.07%0.40%
2019-07-189.089.158.848.85-3.80%-1.13%-2.86%4,452,20039,852,00060%8.95-2.19%9.13-0.08%9.09-0.45%9.11-0.04%0.42%
2019-07-179.009.308.939.200.77%0.54%0.93%5,972,50054,657,00079%9.15-0.80%9.140.50%9.13-0.70%9.120.23%0.55%
2019-07-169.099.389.099.13-0.22%-1.03%0.40%7,784,30071,808,000107%9.231.84%9.100.00%9.190.49%9.090.34%0.55%
2019-07-159.019.228.809.150.00%1.02%0.96%8,570,10077,629,000118%9.060.68%9.10-1.32%9.150.18%9.060.38%0.61%