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:
奇信股份( 002781.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
2020-07-0314.1014.3514.0414.281.28%0.36%-0.51%1,634,80023,262,00079%14.231.08%14.110.62%14.040.11%14.350.13%0.08%
2020-07-0214.0114.1513.9914.100.64%0.16%-1.63%1,303,20018,345,00062%14.080.55%14.020.45%14.03-0.80%14.330.03%0.06%
2020-07-0114.0014.1513.9114.010.14%0.07%-2.23%1,571,30021,998,00075%14.000.17%13.96-0.48%14.14-2.32%14.33-0.06%0.05%
2020-06-3013.8814.1313.8613.991.01%0.09%-2.43%1,233,20017,237,00061%13.980.71%14.02-1.33%14.48-0.21%14.340.05%0.05%
2020-06-2914.0214.0513.7813.85-1.56%-0.20%-3.36%1,269,60017,619,00061%13.88-1.95%14.21-2.74%14.51-0.07%14.33-0.14%0.04%
2020-06-2414.3914.3914.0614.07-2.29%-0.59%-1.96%1,804,60025,543,00085%14.15-1.65%14.61-0.37%14.520.12%14.35-0.06%0.06%
2020-06-2314.4514.7314.1414.40-1.44%0.06%0.27%2,902,10041,765,000139%14.39-3.27%14.670.21%14.500.18%14.360.15%0.07%
2020-06-2215.3715.5414.5614.613.32%-1.80%1.89%5,494,40081,744,000287%14.885.20%14.643.45%14.472.73%14.341.50%0.05%
2020-06-1914.0914.2514.0614.140.00%-0.02%0.09%724,60010,248,00043%14.14-0.57%14.150.30%14.090.20%14.13-0.81%-0.09%
2020-06-1814.1614.3614.1014.14-0.77%-0.59%-0.72%2,375,40033,787,000113%14.221.22%14.110.77%14.060.04%14.240.04%0.14%
2020-06-1713.9614.5013.8514.251.79%1.40%0.09%1,919,60026,976,00093%14.050.81%14.000.29%14.06-0.41%14.24-0.10%0.15%
2020-06-1614.0214.0813.8914.000.36%0.43%-1.76%1,099,80015,331,00056%13.94-0.05%13.96-0.92%14.11-0.25%14.25-0.08%0.18%
2020-06-1513.9814.0513.8513.95-0.14%0.02%-2.19%873,00012,176,00044%13.95-0.19%14.09-0.61%14.15-0.04%14.26-0.04%0.21%
2020-06-1214.0214.1813.8613.97-1.62%-0.02%-2.09%1,601,90022,384,00080%13.97-1.90%14.17-0.39%14.15-1.37%14.27-0.11%0.27%
2020-06-1114.3414.4814.0314.20-0.70%-0.30%-0.58%1,929,10027,477,00099%14.24-0.18%14.230.40%14.350.07%14.280.06%0.32%
2020-06-1014.1014.5013.9614.301.13%0.22%0.18%1,997,30028,499,000109%14.270.69%14.17-1.52%14.340.01%14.270.06%0.32%
2020-06-0913.9514.3813.9414.140.93%-0.22%-0.88%1,791,00025,380,000104%14.170.52%14.390.00%14.34-0.07%14.27-0.01%0.31%
2020-06-0814.4114.4114.0114.01-2.64%-0.62%-1.79%2,515,70035,467,000148%14.10-3.60%14.39-0.48%14.35-0.23%14.270.04%0.33%
2020-06-0514.2815.1814.1614.390.70%-1.61%0.91%4,838,50070,764,000324%14.633.26%14.462.23%14.381.71%14.261.49%0.30%
2020-06-0414.1214.3814.0214.291.35%0.90%1.70%1,747,90024,755,000155%14.160.28%14.150.10%14.140.20%14.050.21%0.11%
2020-06-0314.1114.1814.0514.100.00%-0.16%0.56%808,60011,420,00081%14.12-0.07%14.13-0.01%14.110.09%14.020.14%0.06%
2020-06-0214.1514.2114.0514.10-0.56%-0.23%0.69%906,10012,806,00087%14.13-0.02%14.130.21%14.10-0.10%14.000.28%0.05%
2020-06-0114.0814.2314.0214.180.57%0.31%1.55%1,447,70020,465,000133%14.140.06%14.100.23%14.110.50%13.960.50%0.01%
2020-05-2914.0414.2313.9414.100.36%-0.20%1.48%1,302,50018,402,000119%14.130.79%14.07-0.18%14.040.72%13.900.46%-0.05%
2020-05-2813.9814.1513.8514.050.50%0.24%1.58%891,80012,500,00081%14.02-0.16%14.100.56%13.940.18%13.830.04%-0.14%
2020-05-2714.2514.2513.9113.98-1.41%-0.43%1.11%716,30010,057,00063%14.04-0.91%14.020.81%13.920.10%13.83-0.08%-0.27%
2020-05-2613.8514.3513.8514.182.31%0.08%2.48%1,576,60022,339,000131%14.172.85%13.911.41%13.900.84%13.840.23%-0.35%
2020-05-2513.6113.9413.5013.861.69%0.61%0.40%1,046,50014,417,00087%13.781.47%13.71-0.58%13.790.30%13.81-0.24%-0.46%
2020-05-2213.8013.8013.4413.63-1.23%0.40%-1.50%859,60011,670,00066%13.58-1.79%13.79-0.43%13.750.07%13.84-0.42%-0.46%
2020-05-2113.8713.9813.7313.800.00%-0.17%-0.69%447,2006,182,00033%13.82-0.75%13.850.57%13.74-0.19%13.90-0.30%-0.41%