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
2020-07-1055.1055.5253.8254.00-2.00%-1.03%2.71%4,229,200230,762,00087%54.56-0.58%54.480.94%53.730.87%52.570.61%0.73%
2020-07-0954.4455.5554.0055.101.29%0.40%5.45%5,637,100309,362,000119%54.881.67%53.971.53%53.261.38%52.250.90%0.73%
2020-07-0853.8254.5552.7554.401.70%0.78%5.05%5,238,400282,756,000114%53.981.34%53.161.40%52.541.38%51.790.83%0.66%
2020-07-0753.2054.6052.0053.491.31%0.42%4.15%7,284,700388,023,000161%53.272.15%52.421.98%51.830.76%51.361.01%0.50%
2020-07-0651.0652.9050.8952.803.35%1.25%3.85%5,034,100262,506,000120%52.152.59%51.411.07%51.440.51%50.840.63%0.36%
2020-07-0350.7551.3550.3251.090.37%0.52%1.11%2,964,800150,694,00074%50.830.07%50.86-0.90%51.180.09%50.530.47%0.25%
2020-07-0251.1051.1750.2050.90-0.31%0.21%1.21%3,292,400167,226,00082%50.79-0.23%51.320.01%51.130.19%50.290.36%0.15%
2020-07-0151.8051.8050.0551.06-3.48%0.29%1.90%6,255,000318,450,000157%50.91-2.14%51.320.02%51.030.40%50.110.69%0.10%
2020-06-3051.0053.0050.6152.904.13%1.68%6.30%6,197,500322,422,000176%52.032.31%51.311.47%50.831.44%49.771.42%0.02%
2020-06-2950.1151.6650.0950.801.46%-0.10%3.53%3,956,100201,177,000120%50.850.43%50.570.73%50.110.87%49.070.40%-0.13%
2020-06-2449.5351.8049.5350.070.83%-1.11%2.44%3,890,300196,976,000112%50.630.90%50.201.07%49.681.16%48.880.60%-0.13%
2020-06-2350.1051.2549.4849.66-1.51%-1.04%2.21%3,626,100181,969,00097%50.180.73%49.671.12%49.110.73%48.590.22%-0.20%
2020-06-2249.6550.9448.8350.422.90%1.20%4.00%4,315,200214,986,000116%49.821.88%49.121.63%48.751.20%48.48-0.78%-0.18%
2020-06-1948.3349.2548.3049.001.62%0.20%0.28%3,320,400162,375,00082%48.901.70%48.330.35%48.170.91%48.86-0.36%0.08%
2020-06-1847.7748.4047.2648.221.03%0.28%-1.67%2,239,600107,690,00054%48.080.32%48.160.49%47.74-0.80%49.04-0.50%0.17%
2020-06-1749.9049.9047.2947.73-2.75%-0.42%-3.15%3,366,300161,352,00079%47.93-1.12%47.930.73%48.12-0.11%49.28-0.53%0.27%
2020-06-1647.8049.3047.5549.083.54%1.25%-0.93%3,093,600149,960,00071%48.472.48%47.59-1.04%48.18-0.21%49.54-0.14%0.38%
2020-06-1547.1048.5046.6047.400.21%0.21%-4.46%2,679,700126,754,00059%47.300.60%48.09-0.38%48.28-1.98%49.61-0.11%0.36%
2020-06-1246.6447.8046.2547.30-1.13%0.60%-4.76%3,515,200165,276,00077%47.02-4.23%48.27-0.96%49.26-1.09%49.67-0.12%0.27%
2020-06-1149.1151.2047.5647.84-2.05%-2.55%-3.79%5,815,400285,492,000138%49.091.83%48.74-2.11%49.80-0.83%49.730.40%0.21%
2020-06-1048.0249.8146.5148.840.00%1.31%-1.39%6,477,800312,286,000163%48.21-1.99%49.79-2.16%50.22-1.49%49.53-0.07%0.12%
2020-06-0949.8950.4648.5048.84-2.20%-0.70%-1.45%3,093,900152,176,00089%49.19-4.62%50.89-1.05%50.970.00%49.560.35%0.09%
2020-06-0851.5053.1649.7349.94-2.08%-3.15%1.12%6,833,200352,361,000211%51.570.95%51.430.62%50.971.38%49.391.81%0.03%
2020-06-0551.3152.5050.2951.00-1.30%-0.16%5.14%3,266,500166,860,000112%51.08-0.78%51.111.07%50.281.35%48.510.62%-0.24%
2020-06-0451.0451.9750.5251.672.05%0.36%7.18%3,268,200168,260,000117%51.481.27%50.571.82%49.612.28%48.210.49%-0.33%
2020-06-0350.3451.7049.5050.631.26%-0.42%5.54%4,099,600208,427,000150%50.842.83%49.672.76%48.512.28%47.970.58%-0.36%
2020-06-0248.6050.8848.1050.003.41%1.13%4.82%3,638,300179,888,000140%49.442.37%48.333.18%47.431.49%47.70-0.34%-0.42%
2020-06-0147.0548.7247.0548.353.11%0.10%1.02%2,929,600141,499,000111%48.303.87%46.841.77%46.731.13%47.86-0.99%-0.33%
2020-05-2945.6647.1645.3046.891.36%0.84%-3.00%2,160,700100,473,00074%46.502.12%46.03-0.35%46.21-0.72%48.34-0.72%-0.09%
2020-05-2846.2346.6644.4046.260.00%1.60%-4.99%2,703,600123,104,00084%45.53-1.38%46.19-0.35%46.54-1.71%48.69-0.53%0.11%