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:
翔鹭钨业( 002842.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
2020-08-0411.7912.0611.5711.920.85%1.11%4.40%8,662,500102,123,00088%11.790.63%11.651.09%11.580.18%11.420.67%0.44%
2020-08-0311.4811.9011.3011.823.96%0.90%4.21%8,724,300102,203,00089%11.723.40%11.530.83%11.561.08%11.340.57%0.41%
2020-07-3111.3011.4511.1811.370.35%0.35%0.82%5,525,40062,602,00054%11.33-0.98%11.43-1.05%11.430.50%11.280.56%0.42%
2020-07-3011.6011.6811.2511.33-2.24%-0.98%1.03%6,912,90079,099,00067%11.44-0.37%11.550.90%11.380.11%11.220.38%0.39%
2020-07-2911.5211.6711.3011.59-0.17%0.91%3.73%8,520,10097,855,00079%11.49-1.32%11.451.02%11.360.37%11.170.45%0.46%
2020-07-2811.4211.9711.1111.614.78%-0.24%4.38%15,051,100175,162,000144%11.645.63%11.331.23%11.321.34%11.120.74%0.46%
2020-07-2710.9411.2310.6211.081.93%0.56%0.35%7,362,60081,122,00072%11.02-0.85%11.19-0.56%11.170.07%11.04-0.08%0.45%
2020-07-2411.2111.3910.7310.87-3.63%-2.18%-1.63%10,388,000115,435,000100%11.11-2.14%11.260.37%11.160.78%11.050.09%0.55%
2020-07-2311.3511.7011.1311.28-1.05%-0.66%2.17%13,244,700150,399,000134%11.360.76%11.221.03%11.080.79%11.040.41%0.64%
2020-07-2210.8911.7810.8911.405.85%1.16%3.68%16,424,200185,078,000171%11.273.60%11.102.65%10.991.22%11.000.62%0.75%
2020-07-2111.0911.2010.7110.77-3.67%-0.98%-1.44%8,036,40087,408,00084%10.88-1.20%10.82-0.53%10.86-0.28%10.930.35%0.91%
2020-07-2010.7911.3210.5811.184.19%1.55%2.67%9,784,400107,719,000103%11.014.51%10.870.68%10.89-0.18%10.890.68%1.04%
2020-07-1710.3010.8410.1610.731.71%1.86%-0.80%8,485,20089,385,00085%10.53-4.12%10.80-1.37%10.91-0.81%10.820.31%1.19%
2020-07-1610.9611.3510.4810.55-0.47%-3.98%-2.16%13,485,800148,166,000144%10.992.10%10.95-0.41%11.00-0.06%10.780.98%1.28%
2020-07-1511.1011.1610.5110.60-3.55%-1.50%-0.73%6,744,00072,569,00077%10.76-2.62%11.00-0.62%11.000.06%10.680.49%1.25%
2020-07-1411.1511.3010.8810.99-1.43%-0.54%3.43%7,867,60086,936,00097%11.05-0.65%11.060.14%11.000.96%10.630.64%1.22%
2020-07-1310.8911.3310.8611.153.15%0.25%5.61%8,975,40099,828,000122%11.121.00%11.050.95%10.891.46%10.560.96%1.15%
2020-07-1011.0411.3810.7610.81-2.61%-1.83%3.37%8,046,10088,606,000121%11.01-0.02%10.951.36%10.741.37%10.460.95%1.02%
2020-07-0910.8211.1810.8211.101.65%0.78%7.14%10,082,100111,043,000169%11.011.54%10.802.04%10.592.01%10.361.56%0.88%
2020-07-0810.3311.3910.3010.925.41%0.67%7.05%12,648,700137,198,000242%10.853.20%10.582.60%10.382.38%10.202.20%0.67%
2020-07-0710.5610.7310.3010.36-1.52%-1.44%3.80%9,737,300102,349,000227%10.511.75%10.312.38%10.141.74%9.981.65%0.40%
2020-07-0610.1210.5310.0110.524.68%1.84%7.14%10,618,800109,697,000299%10.333.25%10.072.96%9.972.70%9.822.13%0.21%
2020-07-039.8810.189.8110.052.34%0.45%4.54%6,802,10068,055,000243%10.013.24%9.782.18%9.712.12%9.611.24%-0.04%
2020-07-029.539.979.469.823.15%1.33%3.41%5,889,10057,074,000249%9.692.26%9.582.04%9.501.56%9.500.64%-0.23%
2020-07-019.389.549.349.522.04%0.45%0.89%3,119,50029,565,000150%9.481.67%9.381.18%9.360.21%9.440.18%-0.38%
2020-06-309.269.389.259.331.19%0.10%-0.94%1,516,00014,131,00073%9.320.78%9.28-0.24%9.34-0.43%9.420.01%-0.49%
2020-06-299.269.339.199.22-0.43%-0.31%-2.10%1,470,80013,604,00066%9.25-0.04%9.30-0.72%9.38-0.74%9.42-0.32%-0.56%
2020-06-249.289.329.219.26-0.32%0.08%-1.99%1,457,90013,490,00059%9.25-1.12%9.36-0.76%9.45-0.39%9.45-0.45%-0.61%
2020-06-239.449.469.279.29-1.06%-0.73%-2.12%2,208,80020,669,00080%9.36-0.86%9.44-0.89%9.49-0.21%9.49-0.57%-0.62%
2020-06-229.509.549.379.390.00%-0.52%-1.62%2,322,80021,926,00082%9.44-0.90%9.52-0.29%9.510.24%9.55-0.48%-0.54%