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:
星网宇达( 002829.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
2020-07-0334.8835.5834.7035.350.45%0.68%6.34%8,324,100292,276,000108%35.11-0.61%35.321.63%34.031.32%33.240.85%0.44%
2020-07-0235.8536.2034.8335.19-2.39%-0.39%6.76%9,442,500333,571,000135%35.33-0.27%34.753.55%33.591.74%32.961.30%0.36%
2020-07-0135.2036.6034.4136.053.62%1.78%10.79%15,875,300562,313,000251%35.425.31%33.564.16%33.013.52%32.542.83%0.22%
2020-06-3031.4134.7931.3134.799.99%3.43%9.95%14,312,800481,416,000262%33.646.50%32.223.66%31.893.00%31.641.78%-0.05%
2020-06-2932.2932.2930.6331.637.77%0.15%1.74%15,438,900487,586,000332%31.587.42%31.082.74%30.961.98%31.09-0.27%-0.15%
2020-06-2429.4529.9429.1429.35-1.71%-0.17%-5.85%3,677,500108,118,00091%29.40-4.58%30.26-1.19%30.36-1.14%31.17-0.63%0.01%
2020-06-2330.4132.2229.8629.86-1.03%-3.08%-4.82%5,395,600166,238,000145%30.811.68%30.620.41%30.71-0.01%31.37-0.39%0.12%
2020-06-2230.7030.8530.0030.17-1.57%-0.44%-4.21%3,336,200101,093,00095%30.30-1.05%30.49-1.05%30.71-0.90%31.50-0.52%0.23%
2020-06-1930.7930.9530.4030.65-0.20%0.08%-3.18%2,644,40080,983,00077%30.620.01%30.82-0.29%30.99-1.08%31.66-0.40%0.37%
2020-06-1831.4031.4030.2430.71-0.94%0.29%-3.39%2,241,60068,638,00062%30.62-1.81%30.91-0.79%31.33-1.65%31.79-0.16%0.51%
2020-06-1731.2631.8030.7931.00-0.96%-0.59%-2.63%2,576,30080,336,00073%31.180.97%31.15-1.08%31.85-0.17%31.840.06%0.57%
2020-06-1631.0131.4530.4231.301.62%1.35%-1.63%3,305,900102,101,00088%30.88-1.37%31.49-2.15%31.91-0.47%31.82-0.09%0.62%
2020-06-1533.5133.5830.5830.80-5.17%-1.64%-3.29%5,013,900156,993,000134%31.31-3.13%32.18-0.80%32.06-0.67%31.850.09%0.67%
2020-06-1231.7932.6931.7432.480.25%0.49%2.08%3,508,600113,410,00098%32.32-1.45%32.440.42%32.270.20%31.820.82%0.71%
2020-06-1131.3133.6431.3132.403.18%-1.22%2.66%6,309,900206,961,000176%32.804.00%32.311.60%32.211.22%31.561.33%0.64%
2020-06-1031.6931.8931.3431.40-0.54%-0.44%0.82%2,033,90064,146,00057%31.54-0.70%31.80-0.51%31.820.34%31.150.42%0.52%
2020-06-0932.2032.2531.3931.57-1.34%-0.60%1.79%2,802,30089,004,00070%31.76-0.90%31.960.20%31.710.33%31.020.74%0.55%
2020-06-0831.7332.5531.7132.000.91%-0.15%3.94%2,581,20082,724,00065%32.050.02%31.900.90%31.610.63%30.790.88%0.44%
2020-06-0531.6033.0031.2831.711.02%-1.04%3.90%4,392,600140,758,000108%32.042.08%31.611.00%31.411.50%30.521.04%0.34%
2020-06-0431.4031.7431.0131.390.42%-0.01%3.92%2,028,50063,678,00046%31.390.34%31.300.36%30.940.74%30.210.39%0.27%
2020-06-0331.2731.8830.7431.26-0.03%-0.08%3.90%4,395,000137,504,00099%31.290.05%31.191.43%30.720.50%30.090.59%0.26%
2020-06-0230.9331.6530.7731.270.87%-0.01%4.54%3,661,000114,487,00087%31.270.77%30.751.21%30.561.18%29.910.44%0.24%
2020-06-0130.1831.6530.1731.002.31%-0.10%4.10%4,633,100143,776,000113%31.033.39%30.380.36%30.211.38%29.780.46%0.27%
2020-05-2930.1230.8029.5830.300.66%0.95%2.21%4,358,500130,816,000106%30.01-0.23%30.270.88%29.800.45%29.640.14%0.30%
2020-05-2830.0030.5029.7730.10-0.40%0.06%1.68%4,650,700139,905,000116%30.08-1.50%30.011.25%29.660.47%29.600.12%0.40%
2020-05-2729.1431.4929.0230.224.14%-1.05%2.20%7,484,000228,576,000196%30.546.97%29.642.06%29.521.55%29.570.69%0.47%
2020-05-2628.0129.0427.9529.022.91%1.64%-1.18%2,976,10084,976,00082%28.55-0.65%29.04-0.47%29.07-0.53%29.37-0.32%0.48%
2020-05-2529.2529.4728.1028.20-1.95%-1.88%-4.28%3,939,300113,212,000105%28.74-2.33%29.18-0.44%29.23-0.75%29.46-0.13%0.59%
2020-05-2228.7130.6728.4028.760.21%-2.26%-2.50%6,808,700200,349,000184%29.430.83%29.300.02%29.45-0.18%29.500.29%0.65%
2020-05-2128.9929.5828.6828.700.00%-1.66%-2.43%2,937,40085,721,00085%29.180.22%29.30-0.89%29.50-0.48%29.410.30%0.59%