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:
金逸影视( 002905.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
2020-07-0310.4510.7010.4010.590.86%0.28%5.40%9,835,600103,864,000141%10.561.32%10.361.70%10.231.38%10.051.15%-0.69%
2020-07-0210.0910.7010.0410.503.65%0.75%5.71%11,701,400121,951,000173%10.424.05%10.192.95%10.091.66%9.931.10%-0.86%
2020-07-019.8110.189.8110.132.63%1.14%3.10%7,970,30079,833,000118%10.021.69%9.890.62%9.920.51%9.83-0.09%-1.01%
2020-06-309.709.929.709.872.17%0.20%0.37%4,236,50041,730,00055%9.851.40%9.83-0.65%9.87-0.07%9.83-0.72%-1.05%
2020-06-299.849.849.659.66-2.72%-0.56%-2.47%4,470,10043,422,00054%9.71-2.23%9.90-0.25%9.880.33%9.91-1.03%-0.95%
2020-06-249.9410.059.879.93-0.80%-0.06%-0.78%4,362,30043,345,00051%9.94-0.51%9.920.19%9.850.49%10.01-0.93%-0.80%
2020-06-239.8510.129.7610.011.62%0.23%-0.91%7,030,30070,212,00077%9.991.70%9.901.14%9.800.45%10.10-1.04%-0.66%
2020-06-229.859.929.749.85-0.91%0.31%-3.51%5,298,60052,034,00054%9.82-0.67%9.790.46%9.76-0.59%10.21-1.55%-0.52%
2020-06-199.6510.119.569.943.01%0.55%-4.14%10,912,600107,887,00093%9.892.78%9.750.65%9.81-1.09%10.37-2.99%-0.29%
2020-06-189.629.749.509.65-0.21%0.32%-9.72%7,114,40068,436,00050%9.62-0.39%9.68-1.53%9.92-1.97%10.69-0.77%0.33%
2020-06-179.739.819.559.67-1.73%0.13%-10.23%7,546,50072,878,00050%9.66-0.94%9.83-2.14%10.12-1.97%10.77-0.53%0.52%
2020-06-169.709.899.629.841.13%0.93%-9.13%9,354,20091,197,00060%9.75-2.10%10.05-2.83%10.32-2.11%10.83-0.44%0.66%
2020-06-1510.4010.409.689.73-8.98%-2.29%-10.55%16,657,900165,887,000107%9.96-6.45%10.34-4.02%10.55-2.81%10.88-0.52%0.79%
2020-06-1210.6210.8710.4010.69-1.75%0.42%-2.23%7,148,40076,094,00049%10.65-1.87%10.77-0.71%10.85-2.66%10.930.31%0.94%
2020-06-1110.9011.0210.6610.880.18%0.29%-0.18%8,201,40088,966,00058%10.850.41%10.85-0.32%11.150.01%10.900.50%0.93%
2020-06-1010.8510.9810.5310.860.56%0.52%0.13%10,162,800109,799,00072%10.80-0.81%10.89-3.20%11.150.19%10.850.42%0.88%
2020-06-0910.9811.1510.7210.80-1.82%-0.84%-0.01%11,591,300126,251,00082%10.89-0.25%11.25-0.04%11.130.43%10.800.41%0.91%
2020-06-0811.1011.3110.6111.00-4.35%0.74%2.26%22,159,200241,960,000163%10.92-6.28%11.25-0.11%11.080.76%10.760.76%0.89%
2020-06-0511.0012.1110.8411.504.45%-1.30%7.72%27,832,100324,276,000244%11.656.38%11.264.72%11.004.02%10.683.16%0.80%
2020-06-0410.7111.1110.6811.012.32%0.53%6.39%13,002,800142,401,000125%10.951.96%10.751.92%10.571.75%10.351.08%0.52%
2020-06-0310.5810.9310.5210.762.57%0.17%5.10%13,214,400141,947,000134%10.741.75%10.551.87%10.391.13%10.240.97%0.43%
2020-06-0210.4610.7810.3610.490.38%-0.63%3.45%12,243,600129,261,000133%10.561.78%10.361.91%10.270.90%10.140.79%0.36%
2020-06-0110.2910.5510.0910.454.50%0.75%3.87%14,413,200149,490,000171%10.373.90%10.160.72%10.180.96%10.060.96%0.32%
2020-05-299.7410.209.7310.001.63%0.17%0.35%7,144,90071,327,00093%9.980.21%10.09-0.42%10.080.00%9.970.22%0.25%
2020-05-2810.0510.249.809.84-3.43%-1.22%-1.04%8,558,80085,265,000112%9.96-2.83%10.13-0.14%10.080.18%9.940.08%0.29%
2020-05-2710.1110.479.8810.190.79%-0.60%2.57%11,433,400117,219,000154%10.251.10%10.150.93%10.070.94%9.940.71%0.35%
2020-05-2610.1210.359.9510.110.30%-0.31%2.48%7,585,70076,926,000108%10.141.32%10.050.84%9.970.70%9.870.20%0.33%
2020-05-2510.1710.209.8610.08-0.98%0.71%2.39%8,646,70086,542,000118%10.01-0.24%9.970.62%9.900.92%9.85-0.19%0.38%
2020-05-229.8810.359.7010.183.46%1.47%3.20%13,749,000137,949,000172%10.032.64%9.911.93%9.811.40%9.860.40%0.57%
2020-05-219.739.959.559.840.00%0.66%0.15%6,271,90061,309,00082%9.780.66%9.721.23%9.68-0.43%9.830.20%0.61%