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
2019-12-0616.8117.2616.6517.232.50%0.86%2.86%2,832,80048,393,000225%17.081.26%16.970.98%16.941.04%16.750.65%0.11%
2019-12-0517.3017.3016.6616.810.12%-0.36%1.00%1,133,70019,125,000106%16.870.89%16.81-0.18%16.770.40%16.640.24%0.05%
2019-12-0416.8116.8916.5616.79-0.12%0.41%1.13%773,10012,927,00075%16.72-0.51%16.840.55%16.700.36%16.600.16%0.03%
2019-12-0316.5017.0516.4816.81-0.06%0.02%1.41%764,90012,855,00074%16.81-0.67%16.750.43%16.640.01%16.580.15%0.00%
2019-12-0217.3217.3216.6016.821.82%-0.59%1.61%1,413,80023,922,000143%16.922.33%16.681.28%16.640.70%16.550.49%-0.03%
2019-11-2916.3716.7416.3016.520.61%-0.09%0.29%1,366,70022,599,000129%16.541.08%16.46-0.57%16.530.07%16.470.12%-0.14%
2019-11-2816.3816.4716.2716.42-0.18%0.37%-0.21%491,1008,034,00046%16.36-0.36%16.560.09%16.520.00%16.45-0.04%-0.16%
2019-11-2716.4216.5716.2916.45-0.54%0.19%-0.06%1,024,60016,822,00095%16.42-1.78%16.54-0.10%16.520.01%16.46-0.18%-0.20%
2019-11-2616.4217.8016.4216.540.43%-1.05%0.30%1,536,60025,685,000148%16.721.61%16.560.69%16.510.49%16.49-0.47%-0.15%
2019-11-2516.4016.5616.2016.47-0.06%0.12%-0.59%1,496,30024,616,000128%16.45-0.10%16.450.18%16.430.16%16.57-0.02%-0.08%
2019-11-2216.4416.6016.3016.480.18%0.08%-0.55%799,80013,170,00075%16.470.34%16.420.09%16.410.09%16.570.08%-0.08%
2019-11-2116.2916.5416.2716.450.12%0.24%-0.65%702,90011,535,00063%16.410.26%16.400.07%16.39-0.05%16.56-0.01%-0.11%
2019-11-2016.400.000.0016.43-0.06%0.37%-0.79%748,30012,249,00068%16.37-0.44%16.39-0.01%16.40-0.41%16.56-0.07%-0.10%
2019-11-1916.3216.5616.3216.44-0.54%-0.01%-0.79%486,6008,000,00043%16.440.34%16.39-0.05%16.47-1.08%16.57-0.15%-0.11%
2019-11-1816.2516.5616.2116.530.61%0.88%-0.39%1,954,30032,023,000161%16.390.01%16.40-0.78%16.65-0.34%16.60-0.62%-0.10%
2019-11-1516.3516.5816.2316.43-0.30%0.28%-1.61%1,293,90021,199,000107%16.38-0.58%16.53-1.92%16.70-0.05%16.70-0.13%0.00%
2019-11-1416.6216.7516.2716.48-1.79%0.01%-1.44%616,00010,151,00052%16.48-1.85%16.850.07%16.710.05%16.72-0.40%0.01%
2019-11-1317.2517.2516.4716.78-1.87%-0.06%-0.05%842,00014,137,00063%16.79-1.00%16.840.67%16.700.23%16.790.26%0.11%
2019-11-1216.4317.2416.3117.104.08%0.83%2.12%2,641,20044,792,000194%16.964.09%16.732.18%16.660.90%16.750.32%0.06%
2019-11-1116.3116.4416.1516.43-0.06%0.84%-1.57%500,4008,153,00040%16.29-0.49%16.37-0.43%16.51-1.10%16.69-0.12%0.01%
2019-11-0816.4516.5516.2116.44-0.12%0.41%-1.63%1,100,90018,025,00088%16.37-0.32%16.44-0.97%16.70-0.21%16.71-0.17%-0.08%
2019-11-0716.5516.5816.3516.46-0.54%0.21%-1.67%668,70010,984,00056%16.43-0.67%16.60-1.33%16.73-0.72%16.740.07%-0.11%
2019-11-0616.7016.8616.3016.55-1.61%0.08%-1.07%927,60015,339,00073%16.54-1.16%16.830.02%16.850.29%16.73-0.11%-0.18%
2019-11-0516.9017.0816.2516.82-0.65%0.54%0.43%1,416,30023,695,000113%16.73-1.87%16.82-0.71%16.810.02%16.75-0.04%-0.25%
2019-11-0417.0517.4516.4216.931.87%-0.70%1.05%1,816,80030,974,000151%17.053.07%16.941.24%16.800.47%16.750.35%-0.32%
2019-11-0116.9117.2016.3816.62-2.00%0.48%-0.46%990,10016,377,00086%16.54-2.87%16.74-0.16%16.73-0.14%16.70-0.03%-0.47%
2019-10-3116.3318.1316.3016.962.91%-0.41%1.55%2,426,10041,313,000222%17.034.29%16.761.37%16.751.29%16.700.57%-0.59%
2019-10-3016.4016.7516.0216.48-1.08%0.92%-0.76%1,280,60020,911,000128%16.33-1.95%16.54-0.86%16.54-0.67%16.61-0.20%-0.77%
2019-10-2916.8716.8716.4516.66-0.89%0.04%0.12%837,50013,948,00085%16.65-0.54%16.680.50%16.65-0.19%16.64-0.25%-0.93%
2019-10-2816.7016.8516.6016.810.00%0.39%0.77%780,30013,065,00068%16.740.80%16.60-0.14%16.680.12%16.68-0.96%-1.13%