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:
中欣氟材( 002915.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
2020-01-2323.2624.6023.2123.37-9.21%-1.84%-13.18%4,140,70098,578,000123%23.81-7.52%25.32-6.18%26.34-4.04%26.92-1.76%-0.25%
2020-01-2227.2027.2324.5225.74-5.51%-0.01%-6.06%3,427,00088,217,000118%25.74-6.47%26.99-3.16%27.45-1.30%27.40-0.71%-0.06%
2020-01-2127.9728.0927.2427.24-3.20%-1.02%-1.29%2,198,10060,497,00083%27.52-1.91%27.87-0.35%27.81-0.07%27.600.00%0.04%
2020-01-2027.8828.4027.6028.140.50%0.30%1.96%2,907,90081,588,000110%28.060.41%27.970.59%27.830.44%27.600.14%0.06%
2020-01-1728.1228.2827.7228.00-0.85%0.21%1.60%3,110,60086,916,000113%27.940.01%27.810.27%27.710.49%27.560.31%0.08%
2020-01-1627.2328.4527.0328.243.82%1.08%2.79%4,991,700139,456,000173%27.942.73%27.730.96%27.580.94%27.470.45%0.06%
2020-01-1527.7127.7826.8827.20-1.52%0.01%-0.55%1,755,10047,732,00065%27.20-1.83%27.470.20%27.320.03%27.350.06%0.02%
2020-01-1427.6728.0827.3927.62-0.11%-0.30%1.05%3,068,40085,006,000114%27.701.17%27.421.00%27.310.19%27.330.36%0.02%
2020-01-1326.7927.6526.7227.653.21%0.97%1.52%2,813,90077,055,000104%27.382.25%27.140.35%27.26-0.37%27.24-0.40%-0.01%
2020-01-1026.9527.2126.6326.79-0.63%0.03%-2.03%1,254,30033,592,00041%26.78-0.82%27.05-0.89%27.36-0.08%27.35-0.91%0.10%
2020-01-0926.8227.2626.8226.961.43%-0.15%-2.31%1,540,40041,592,00041%27.00-0.75%27.29-0.75%27.380.03%27.600.08%0.37%
2020-01-0827.5527.7226.5826.58-4.29%-2.30%-3.61%2,656,70072,277,00067%27.21-1.23%27.500.09%27.370.08%27.580.27%0.41%
2020-01-0727.6327.7827.3627.770.54%0.82%0.97%2,700,70074,392,00067%27.55-0.45%27.470.38%27.350.47%27.500.27%0.40%
2020-01-0627.7028.1227.1827.62-0.54%-0.18%0.70%3,870,600107,094,000100%27.671.46%27.370.78%27.22-0.42%27.430.27%0.38%
2020-01-0327.0027.8826.6127.772.85%1.83%1.51%4,627,000126,180,000126%27.270.71%27.160.72%27.34-1.52%27.360.13%0.36%
2020-01-0227.0127.3826.8527.000.78%-0.29%-1.17%2,421,80065,580,00070%27.080.26%26.96-1.69%27.760.14%27.320.05%0.37%
2019-12-3126.8927.3926.7326.79-0.52%-0.81%-1.89%2,211,60059,731,00064%27.010.65%27.43-1.92%27.720.42%27.310.06%0.41%
2019-12-3027.2027.2626.3226.93-2.32%0.36%-1.32%2,930,60078,636,00082%26.83-3.91%27.960.01%27.600.10%27.290.06%0.47%
2019-12-2728.4628.4627.4427.57-3.33%-1.27%1.08%5,339,900149,111,000155%27.92-1.69%27.961.16%27.580.74%27.280.71%0.54%
2019-12-2627.2829.9727.2128.524.32%0.40%5.30%7,923,000225,049,000257%28.414.50%27.643.59%27.372.78%27.091.78%0.51%
2019-12-2526.8627.4826.6627.341.71%0.58%2.74%4,333,000117,778,000163%27.182.81%26.681.48%26.630.63%26.610.53%0.38%
2019-12-2425.3727.2725.3726.885.91%1.66%1.55%3,423,40090,516,000141%26.442.16%26.29-0.10%26.47-0.55%26.470.17%0.37%
2019-12-2326.0526.3425.3825.38-2.87%-1.94%-3.95%1,681,50043,520,00072%25.88-1.97%26.32-1.21%26.61-0.45%26.430.03%0.39%
2019-12-2026.6026.8426.1026.13-2.28%-1.03%-1.08%1,685,00044,487,00071%26.40-0.73%26.64-0.66%26.730.24%26.420.09%0.45%
2019-12-1926.5726.9526.3726.740.22%0.54%1.32%2,137,30056,846,00086%26.60-0.97%26.82-0.05%26.670.29%26.390.26%0.48%
2019-12-1826.9027.0926.6126.68-0.93%-0.66%1.35%2,272,00061,020,00091%26.86-0.28%26.830.72%26.590.44%26.320.41%0.48%
2019-12-1726.9127.2826.7026.930.49%-0.01%2.72%3,218,60086,686,000129%26.930.88%26.640.94%26.480.85%26.220.63%0.45%
2019-12-1626.8826.9726.3726.801.86%0.38%2.87%3,119,60083,290,000128%26.702.06%26.390.92%26.250.71%26.050.79%0.40%
2019-12-1326.1526.5525.8926.310.80%0.57%1.79%2,424,70063,432,00098%26.16-0.27%26.150.33%26.07-0.07%25.850.41%0.33%
2019-12-1225.7926.6625.6126.100.00%-0.50%1.39%2,737,40071,807,000108%26.231.03%26.060.41%26.090.30%25.740.50%0.29%