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
2020-07-0313.9014.0513.7313.950.36%0.63%-1.11%1,313,40018,208,00087%13.860.65%13.78-0.11%13.81-0.07%14.11-0.52%-0.53%
2020-07-0213.6013.9013.6013.901.46%0.92%-1.98%991,80013,660,00065%13.770.69%13.79-0.13%13.82-0.38%14.18-0.48%-0.51%
2020-07-0113.8213.9113.5713.70-0.44%0.15%-3.86%1,198,60016,396,00077%13.68-1.64%13.81-0.49%13.88-1.68%14.25-0.96%-0.44%
2020-06-3013.8814.0913.7413.760.07%-1.06%-4.36%1,284,80017,868,00078%13.910.61%13.88-0.35%14.11-0.74%14.39-0.53%-0.30%
2020-06-2913.9014.0413.6913.75-1.08%-0.53%-4.94%1,786,60024,696,000100%13.82-0.70%13.92-2.24%14.22-0.87%14.47-0.80%-0.23%
2020-06-2414.0914.1113.8413.90-1.00%-0.15%-4.67%1,195,00016,635,00061%13.92-1.14%14.24-1.01%14.34-0.81%14.58-0.46%-0.09%
2020-06-2314.0514.2213.9614.04-0.57%-0.29%-4.15%1,165,10016,406,00061%14.08-2.21%14.39-0.65%14.46-0.63%14.65-0.56%0.04%
2020-06-2214.8114.9314.0514.12-3.75%-1.94%-4.14%3,691,90053,158,000189%14.40-1.53%14.48-1.18%14.55-1.40%14.73-0.68%0.20%
2020-06-1914.5814.7514.5014.670.34%0.32%-1.09%1,365,00019,960,00079%14.62-0.08%14.66-0.29%14.76-0.01%14.83-0.16%0.37%
2020-06-1814.5814.7714.5514.62-0.48%-0.10%-1.58%775,00011,341,00045%14.63-0.46%14.70-0.81%14.76-0.08%14.86-0.11%0.45%
2020-06-1714.7514.9414.3914.69-0.20%-0.08%-1.22%1,278,90018,803,00071%14.70-0.24%14.820.19%14.77-0.23%14.87-0.32%0.53%
2020-06-1614.7114.9914.6014.720.20%-0.12%-1.33%1,114,00016,418,00056%14.74-1.25%14.790.03%14.81-0.41%14.920.15%0.68%
2020-06-1514.5715.1514.5714.690.34%-1.57%-1.38%2,250,40033,585,000102%14.921.64%14.790.07%14.87-0.09%14.900.42%0.80%
2020-06-1214.4014.9814.2014.64-0.27%-0.29%-1.31%2,308,40033,895,000104%14.68-0.56%14.78-0.92%14.88-0.39%14.830.22%0.86%
2020-06-1115.1415.2614.4514.68-2.00%-0.58%-0.82%3,343,50049,367,000158%14.77-1.86%14.91-1.00%14.94-0.49%14.800.58%0.90%
2020-06-1015.3015.3014.9314.98-0.79%-0.43%1.79%907,50013,652,00045%15.04-0.35%15.060.13%15.01-0.15%14.720.83%0.91%
2020-06-0915.0715.3414.9315.101.00%0.02%3.45%2,020,80030,509,00094%15.100.46%15.040.52%15.030.73%14.601.02%0.90%
2020-06-0814.9715.1914.9114.95-0.27%-0.52%3.47%1,664,40025,013,00075%15.030.52%14.96-0.34%14.930.89%14.451.11%0.87%
2020-06-0515.0015.1614.8314.990.00%0.26%4.91%1,006,40015,047,00041%14.950.26%15.020.76%14.790.63%14.290.63%0.81%
2020-06-0415.3715.3714.6514.990.47%0.52%5.56%1,757,70026,210,00070%14.91-1.17%14.901.01%14.701.04%14.200.62%0.80%
2020-06-0315.0015.4814.8014.92-0.27%-1.12%5.72%3,278,50049,470,000127%15.092.50%14.751.97%14.552.11%14.111.26%0.81%
2020-06-0214.2215.2614.2014.965.06%1.62%7.34%3,501,10051,540,000123%14.723.13%14.472.16%14.251.84%13.941.36%0.84%
2020-06-0114.0314.4113.9814.240.92%-0.24%3.56%2,074,70029,615,00069%14.270.91%14.161.19%13.990.97%13.750.93%0.80%
2020-05-2914.0514.3814.0214.11-0.77%-0.25%3.57%1,502,00021,248,00043%14.150.47%14.000.76%13.860.65%13.620.67%0.91%
2020-05-2813.8114.4013.7314.222.01%0.99%5.08%2,541,40035,783,00073%14.081.82%13.891.01%13.770.29%13.530.64%0.83%
2020-05-2713.7913.9713.6513.941.01%0.80%3.67%2,660,90036,797,00078%13.830.38%13.750.69%13.730.04%13.450.76%0.75%
2020-05-2614.0214.0813.6513.80-0.07%0.17%3.41%2,896,80039,910,00086%13.780.73%13.66-0.17%13.720.86%13.350.67%0.66%
2020-05-2513.4013.9913.2013.813.99%0.97%4.18%3,941,90053,915,000117%13.681.83%13.68-0.31%13.600.91%13.260.60%0.62%
2020-05-2213.5113.9413.1013.28-1.78%-1.12%0.78%1,948,30026,167,00063%13.43-2.94%13.720.85%13.480.72%13.180.45%0.44%
2020-05-2113.7214.1713.5113.520.00%-2.30%3.06%3,071,20042,498,000103%13.840.58%13.611.37%13.391.05%13.120.76%0.40%