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:
三利谱( 002876.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
2019-12-0541.9044.1341.9043.903.59%1.05%5.13%1,979,40085,992,000124%43.443.14%42.542.34%42.031.31%41.76-0.05%-0.21%
2019-12-0442.0942.6841.6042.380.12%0.62%1.45%1,429,60060,215,00088%42.120.91%41.560.54%41.490.32%41.78-0.57%-0.13%
2019-12-0341.1642.3640.6542.332.42%1.41%0.74%1,514,20063,206,00086%41.742.02%41.340.47%41.350.34%42.02-0.74%0.01%
2019-12-0242.0042.0040.2241.330.00%1.01%-2.36%1,644,80067,300,00089%40.92-1.21%41.15-0.59%41.210.26%42.33-1.46%0.23%
2019-11-2941.0041.9040.7141.330.80%-0.21%-3.79%1,070,90044,354,00053%41.420.46%41.390.26%41.11-1.00%42.96-0.39%0.44%
2019-11-2841.5842.2840.1041.00-0.85%-0.55%-4.93%1,109,70045,749,00052%41.23-0.63%41.280.64%41.52-1.09%43.12-0.35%0.47%
2019-11-2740.7042.2040.4441.351.40%-0.33%-4.45%1,495,50062,046,00065%41.490.95%41.02-1.35%41.98-1.09%43.280.24%0.54%
2019-11-2640.7741.8840.2340.780.69%-0.78%-5.55%1,365,10056,104,00054%41.101.00%41.58-1.63%42.45-1.28%43.170.50%0.51%
2019-11-2542.7742.7739.8540.50-5.33%-0.47%-5.73%2,461,300100,156,00094%40.69-4.75%42.27-2.49%43.00-2.55%42.960.21%0.39%
2019-11-2244.1544.1541.8042.78-2.44%0.14%-0.21%2,499,300106,770,000100%42.72-2.53%43.35-1.53%44.12-0.64%42.870.50%0.27%
2019-11-2143.8544.4343.2543.850.34%0.05%2.79%1,766,30077,417,00073%43.830.44%44.02-1.40%44.410.30%42.660.74%0.15%
2019-11-2044.810.000.0043.70-3.10%0.14%3.20%2,524,800110,180,000104%43.64-2.40%44.65-0.43%44.281.18%42.340.87%-0.02%
2019-11-1945.0245.4944.3545.10-1.20%0.87%7.43%1,910,80085,436,00080%44.71-1.52%44.841.05%43.761.93%41.981.48%-0.24%
2019-11-1844.4946.2543.7045.653.99%0.55%10.35%3,220,300146,204,000115%45.403.33%44.383.48%42.932.90%41.370.64%-0.67%
2019-11-1543.9045.4643.4243.90-0.11%-0.09%6.79%1,722,10075,668,00057%43.940.92%42.882.56%41.721.25%41.11-0.14%-0.79%
2019-11-1442.3044.7641.7343.952.86%0.95%6.76%3,052,100132,881,00098%43.544.34%41.813.04%41.201.96%41.170.34%-0.83%
2019-11-1339.7642.7739.7542.735.77%2.40%4.15%3,315,000138,325,000107%41.735.30%40.581.58%40.410.90%41.03-0.06%-0.96%
2019-11-1239.9540.6838.6840.401.13%1.95%-1.59%2,286,50090,608,00074%39.63-0.81%39.95-0.22%40.05-0.15%41.05-0.70%-0.98%
2019-11-1139.7740.6938.8539.950.25%0.00%-3.37%2,603,900104,025,00085%39.95-0.82%40.03-0.47%40.11-1.42%41.34-0.99%-0.96%
2019-11-0839.9940.9839.7339.850.63%-1.07%-4.56%2,151,80086,674,00070%40.281.00%40.220.26%40.69-1.09%41.76-0.69%-0.87%
2019-11-0739.2040.7239.2039.60-1.12%-0.71%-5.82%2,065,90082,393,00067%39.88-1.30%40.12-1.83%41.14-0.71%42.05-0.89%-0.78%
2019-11-0639.0941.3039.0940.051.37%-0.89%-5.59%3,085,900124,697,000101%40.410.88%40.86-1.48%41.43-0.77%42.42-1.41%-0.64%
2019-11-0542.9042.9038.4839.51-7.06%-1.37%-8.18%6,972,500279,305,000225%40.06-5.47%41.48-3.22%41.76-2.88%43.03-2.74%-0.44%
2019-11-0443.9544.1841.6742.51-4.75%0.32%-3.91%4,647,600196,937,000165%42.37-2.90%42.86-1.04%43.00-1.59%44.24-0.57%-0.11%
2019-11-0142.7044.7841.6844.634.77%2.27%0.30%2,660,000116,085,000105%43.641.60%43.310.21%43.69-0.51%44.50-0.63%-0.07%
2019-10-3143.5043.6642.2242.60-0.75%-0.82%-4.86%1,637,20070,323,00063%42.95-0.34%43.22-1.57%43.91-0.93%44.78-0.93%0.02%
2019-10-3043.5943.8042.3142.92-0.60%-0.42%-5.03%1,471,40063,418,00052%43.10-0.92%43.91-1.00%44.33-1.44%45.20-0.29%0.20%
2019-10-2944.8544.9942.9043.18-3.72%-0.74%-4.74%2,141,80093,172,00074%43.50-2.75%44.35-1.21%44.97-0.81%45.33-0.47%0.19%
2019-10-2845.2046.9943.2544.85-0.40%0.27%-1.51%2,500,300111,840,00089%44.73-0.29%44.89-1.39%45.340.57%45.54-0.11%0.16%
2019-10-2545.0745.4844.0445.030.00%0.37%-1.23%1,684,70075,579,00061%44.86-0.55%45.52-0.09%45.08-0.50%45.590.20%0.06%