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:
盐津铺子( 002847.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
2020-08-04113.08113.08110.83113.0810.00%0.27%9.86%2,565,300289,309,000144%112.7810.46%106.663.50%105.842.81%102.931.81%-0.11%
2020-08-03104.50105.43101.00102.80-1.74%0.69%1.68%2,625,600268,062,000139%102.10-2.21%103.06-0.82%102.950.55%101.100.96%-0.27%
2020-07-31103.50106.40102.21104.622.40%0.21%4.48%1,635,400170,734,00086%104.401.01%103.910.96%102.391.64%100.140.63%-0.35%
2020-07-30103.54104.50102.15102.17-1.81%-1.14%2.67%1,072,800110,877,00052%103.35-0.40%102.921.38%100.740.21%99.51-0.28%-0.38%
2020-07-29102.78104.88102.02104.051.24%0.28%4.27%1,417,000147,034,00066%103.761.63%101.522.04%100.530.29%99.79-0.65%-0.28%
2020-07-2899.99104.2098.24102.784.24%0.66%2.33%2,030,300207,304,00087%102.113.57%99.490.28%100.240.74%100.44-0.86%-0.09%
2020-07-2796.68100.0095.8898.601.82%0.01%-2.67%1,493,400147,233,00058%98.591.02%99.21-0.83%99.510.82%101.31-1.08%0.20%
2020-07-24100.00100.7995.5396.84-3.16%-0.77%-5.44%2,105,300205,469,00076%97.60-3.48%100.04-0.28%98.70-0.04%102.41-1.09%0.58%
2020-07-23101.09104.4799.11100.00-2.10%-1.10%-3.42%2,275,500230,084,00084%101.11-0.16%100.322.08%98.74-0.52%103.54-0.41%0.82%
2020-07-2298.81104.0098.03102.152.82%0.87%-1.75%2,195,800222,371,00080%101.272.81%98.280.86%99.26-1.33%103.97-0.12%0.95%
2020-07-2196.49101.3595.1999.351.73%0.85%-4.56%2,138,900210,699,00073%98.512.50%97.44-1.50%100.59-1.92%104.100.24%1.07%
2020-07-2098.17100.3193.1697.66-1.12%1.62%-5.96%3,250,300312,362,000105%96.10-2.06%98.93-3.93%102.56-2.85%103.850.11%1.09%
2020-07-17101.10101.1194.9098.77-0.28%0.66%-4.79%3,062,700300,527,000100%98.13-5.58%102.98-3.47%105.56-2.40%103.740.33%1.13%
2020-07-16107.39109.6899.0599.05-7.79%-4.69%-4.20%2,332,600242,408,00083%103.92-3.69%106.69-1.77%108.16-0.30%103.390.70%1.10%
2020-07-15106.50109.80105.50107.421.31%-0.45%4.62%2,575,900277,942,00096%107.900.24%108.61-0.71%108.481.00%102.671.31%1.03%
2020-07-14114.00114.00104.00106.03-8.21%-1.50%4.62%3,457,800372,217,000129%107.65-2.59%109.390.30%107.402.07%101.342.04%0.93%
2020-07-13110.01116.00108.50115.513.41%4.52%16.30%2,700,400298,424,000102%110.51-0.12%109.062.64%105.233.20%99.322.73%0.74%
2020-07-10106.88114.71105.81111.704.51%0.96%15.54%2,386,600264,054,00087%110.644.47%106.254.08%101.972.98%96.681.23%0.37%
2020-07-09103.00108.83103.00106.881.77%0.92%11.91%2,447,000259,159,00087%105.912.59%102.093.28%99.021.80%95.500.95%0.26%
2020-07-0898.68106.6698.31105.025.73%1.73%11.00%3,191,700329,486,000113%103.235.55%98.853.33%97.272.13%94.611.11%0.20%
2020-07-0798.00102.5494.0599.333.08%1.56%6.15%3,031,700296,519,000109%97.812.14%95.660.91%95.241.18%93.580.43%0.10%
2020-07-0693.4998.4792.0096.363.07%0.63%3.42%3,503,000335,433,000129%95.763.08%94.800.88%94.132.25%93.170.42%0.06%
2020-07-0395.0096.3491.0093.49-2.10%0.64%0.76%2,474,800229,895,00096%92.89-2.60%93.970.13%92.06-0.32%92.780.04%0.00%
2020-07-0293.5597.3892.3295.501.71%0.14%2.97%2,380,200227,001,00094%95.371.76%93.852.90%92.350.18%92.750.04%-0.04%
2020-07-0194.5497.9692.0093.89-1.40%0.18%1.28%2,688,200251,937,000101%93.720.62%91.21-0.19%92.180.19%92.710.28%-0.19%
2020-06-3088.5095.3987.5895.229.70%2.23%3.00%4,587,200427,262,000177%93.146.13%91.380.20%92.010.06%92.450.19%-0.35%
2020-06-2992.8092.8284.8586.80-7.26%-1.09%-5.93%4,518,700396,557,000188%87.76-7.83%91.20-3.38%91.96-2.31%92.27-1.03%-0.43%
2020-06-2495.6697.6293.4293.60-2.05%-1.70%0.40%2,167,800206,404,000111%95.210.66%94.390.31%94.130.75%93.230.15%-0.35%
2020-06-2393.3995.6592.2095.562.86%1.03%2.66%2,025,800191,617,000102%94.591.59%94.100.70%93.43-0.06%93.090.32%-0.37%
2020-06-2293.9895.0091.6192.900.00%-0.22%0.12%1,692,900157,618,00083%93.11-1.45%93.440.35%93.480.48%92.790.19%-0.41%