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:
力盛赛车( 002858.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
2019-12-0614.4314.6714.4214.620.41%0.27%1.18%1,147,50016,732,000113%14.580.24%14.510.89%14.400.74%14.45-0.45%-0.33%
2019-12-0514.4614.6314.4614.561.11%0.10%0.31%1,074,20015,625,000104%14.551.17%14.380.89%14.300.14%14.52-0.44%-0.31%
2019-12-0414.2314.4714.2314.400.98%0.15%-1.23%946,50013,609,00090%14.381.48%14.250.63%14.28-0.20%14.58-0.61%-0.27%
2019-12-0314.1514.2714.0614.260.56%0.64%-2.78%815,80011,559,00073%14.17-0.16%14.17-0.74%14.30-0.52%14.67-0.63%-0.21%
2019-12-0214.1614.2814.0314.180.14%-0.08%-3.94%753,10010,687,00061%14.190.33%14.27-0.63%14.38-0.79%14.76-0.34%-0.16%
2019-11-2914.3214.3514.0114.16-1.32%0.11%-4.40%1,087,70015,384,00081%14.14-2.10%14.36-1.03%14.49-1.39%14.81-0.34%-0.21%
2019-11-2814.3614.5914.3314.35-0.07%-0.68%-3.44%1,120,40016,187,00086%14.45-0.25%14.51-0.77%14.70-0.92%14.86-0.24%-0.21%
2019-11-2714.6914.7014.3514.36-2.18%-0.86%-3.60%1,149,20016,645,00085%14.48-1.19%14.63-1.53%14.83-0.95%14.90-0.15%-0.22%
2019-11-2614.7514.7614.6014.68-0.14%0.15%-1.60%710,80010,419,00054%14.66-0.44%14.85-0.81%14.98-0.35%14.920.07%-0.21%
2019-11-2514.9815.1614.6014.70-1.74%-0.16%-1.40%1,414,80020,830,000104%14.72-2.52%14.97-1.05%15.03-0.16%14.91-0.15%-0.25%
2019-11-2215.1415.2814.9114.96-1.12%-0.95%0.19%1,267,70019,147,00096%15.10-0.25%15.130.17%15.050.39%14.93-0.26%-0.26%
2019-11-2114.9115.2614.9115.130.67%-0.08%1.07%1,101,30016,676,00079%15.14-0.06%15.110.59%14.990.33%14.97-0.07%-0.23%
2019-11-2015.100.000.0015.03-0.40%-0.80%0.33%1,344,60020,372,00094%15.150.66%15.020.72%14.950.49%14.980.05%-0.24%
2019-11-1914.9115.1614.9015.091.21%0.25%0.77%1,794,70027,014,000126%15.051.16%14.910.49%14.870.62%14.97-0.17%-0.25%
2019-11-1814.5615.0914.5314.912.83%0.21%-0.60%1,726,90025,694,000116%14.881.16%14.840.41%14.78-0.04%15.00-0.82%-0.24%
2019-11-1514.8714.9114.4814.50-2.55%-1.41%-4.13%971,20014,284,00058%14.71-1.10%14.780.16%14.79-1.06%15.12-0.37%-0.10%
2019-11-1414.8515.1414.6414.880.20%0.06%-1.98%1,661,30024,705,00094%14.871.34%14.75-0.10%14.95-0.50%15.18-0.28%-0.04%
2019-11-1314.8014.8714.5114.850.81%1.19%-2.45%869,70012,763,00047%14.680.17%14.77-1.72%15.02-0.34%15.22-0.08%-0.02%
2019-11-1214.7914.9014.4414.73-0.34%0.55%-3.31%1,208,30017,702,00062%14.65-1.93%15.03-1.00%15.07-0.66%15.24-0.32%-0.06%
2019-11-1115.0215.2014.7814.78-1.99%-1.06%-3.30%1,312,00019,598,00066%14.94-2.50%15.18-0.26%15.17-1.02%15.28-0.22%-0.06%
2019-11-0815.6615.6615.0515.08-1.18%-1.57%-1.55%1,937,30029,681,00092%15.320.78%15.220.28%15.33-0.07%15.320.02%-0.08%
2019-11-0714.9215.3614.9215.261.94%0.37%-0.35%1,514,60023,027,00069%15.200.84%15.18-1.19%15.34-0.07%15.31-0.22%-0.14%
2019-11-0615.1815.2114.9214.97-1.32%-0.71%-2.46%1,262,10019,029,00052%15.08-0.90%15.36-0.34%15.350.07%15.35-0.07%-0.17%
2019-11-0515.2515.4515.0115.17-2.32%-0.29%-1.22%2,215,70033,709,00092%15.21-2.34%15.41-0.17%15.34-0.17%15.360.01%-0.19%
2019-11-0415.4015.8815.2515.530.98%-0.31%1.13%3,071,40047,846,000130%15.581.33%15.441.12%15.370.39%15.360.52%-0.25%
2019-11-0115.1015.5315.0415.380.98%0.05%0.67%2,231,10034,299,00095%15.370.47%15.270.08%15.310.11%15.280.21%-0.42%
2019-10-3115.0015.4515.0015.231.53%-0.46%-0.10%2,201,60033,686,00091%15.301.56%15.25-0.22%15.29-0.37%15.25-0.06%-0.56%
2019-10-3015.1815.3815.0015.00-1.57%-0.44%-1.67%1,616,80024,359,00063%15.07-1.84%15.29-0.33%15.35-0.18%15.26-0.43%-0.87%
2019-10-2915.3015.4515.2315.24-0.39%-0.71%-0.53%2,062,00031,650,00078%15.35-0.10%15.34-0.40%15.380.18%15.32-0.31%-1.15%
2019-10-2815.3015.5815.2415.300.00%-0.42%-0.45%2,836,90043,590,000104%15.370.45%15.400.08%15.350.63%15.37-0.49%-1.42%