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
2019-12-0525.7226.2625.6425.950.23%0.23%3.12%2,589,20067,034,000122%25.890.81%25.701.17%25.450.81%25.170.31%-0.18%
2019-12-0425.2725.9525.2125.891.77%0.81%3.20%2,405,80061,786,000122%25.680.67%25.400.54%25.250.82%25.090.08%-0.24%
2019-12-0325.1025.8525.0525.44-0.55%-0.27%1.49%2,484,40063,376,000130%25.511.59%25.260.98%25.040.87%25.070.09%-0.31%
2019-12-0224.5325.9824.3025.582.77%1.87%2.14%3,295,60082,756,000172%25.11-0.47%25.020.96%24.830.93%25.050.18%-0.35%
2019-11-2924.2926.0223.8524.893.84%-1.35%-0.44%3,211,30081,020,000185%25.235.01%24.782.70%24.60-0.20%25.00-0.01%-0.42%
2019-11-2823.9824.2223.6523.97-0.17%-0.24%-4.13%988,80023,758,00060%24.03-0.56%24.13-0.44%24.65-0.75%25.00-0.39%-0.44%
2019-11-2724.4524.4823.9124.01-1.15%-0.63%-4.35%1,124,30027,166,00068%24.16-0.10%24.24-2.49%24.83-1.06%25.10-0.41%-0.41%
2019-11-2624.2424.4023.8824.290.75%0.43%-3.62%1,093,30026,443,00066%24.19-0.50%24.85-0.98%25.10-0.67%25.20-0.41%-0.40%
2019-11-2524.8125.1724.0624.11-3.33%-0.81%-4.73%1,838,00044,677,000106%24.31-4.72%25.10-1.79%25.27-0.36%25.31-0.66%-0.44%
2019-11-2225.5226.2024.8024.94-2.27%-2.24%-2.10%2,631,20067,126,000156%25.510.23%25.560.23%25.360.08%25.48-0.56%-0.47%
2019-11-2125.4525.8225.3025.52-0.74%0.26%-0.39%1,034,80026,340,00063%25.45-0.92%25.500.89%25.34-0.05%25.62-0.35%-0.43%
2019-11-2025.950.000.0025.710.55%0.08%0.00%1,707,30043,858,00099%25.691.25%25.270.26%25.360.16%25.71-0.57%-0.44%
2019-11-1924.7725.6924.7025.573.35%0.78%-1.11%2,223,20056,409,000119%25.372.73%25.21-0.01%25.32-0.15%25.86-0.27%-0.43%
2019-11-1824.9524.9824.5024.74-1.47%0.17%-4.58%1,608,80039,734,00085%24.70-3.25%25.21-1.33%25.36-1.01%25.93-0.54%-0.45%
2019-11-1525.6325.8825.1125.11-1.57%-1.63%-3.68%1,438,10036,710,00079%25.53-0.06%25.550.00%25.61-1.07%26.07-0.19%-0.42%
2019-11-1425.4225.7325.3525.510.04%-0.13%-2.33%1,118,70028,574,00060%25.54-0.18%25.55-0.41%25.89-0.52%26.12-0.13%-0.45%
2019-11-1325.7625.8525.2025.50-1.62%-0.34%-2.49%1,149,80029,420,00059%25.590.22%25.66-1.38%26.03-0.80%26.15-0.36%-0.51%
2019-11-1225.5625.9424.9025.921.45%1.52%-1.24%1,889,40048,239,00093%25.53-1.09%26.02-0.97%26.24-0.30%26.25-0.75%-0.54%
2019-11-1126.3226.7025.4025.55-4.27%-1.02%-3.38%1,998,30051,581,00097%25.81-3.19%26.27-1.07%26.32-0.35%26.45-0.93%-0.54%
2019-11-0826.5126.9026.4626.690.72%0.10%-0.01%2,043,70054,492,00099%26.661.27%26.560.74%26.410.37%26.69-0.18%-0.53%
2019-11-0726.1626.7026.1126.50-0.34%0.65%-0.90%1,904,50050,143,00091%26.33-1.12%26.360.05%26.310.17%26.74-0.48%-0.57%
2019-11-0626.0927.1725.9926.591.49%-0.14%-1.05%2,913,50077,576,000141%26.632.57%26.350.89%26.260.03%26.87-0.45%-0.56%
2019-11-0526.2026.3025.5526.200.11%0.92%-2.93%1,812,20047,044,00089%25.96-1.16%26.11-0.20%26.26-1.28%26.99-0.52%-0.52%
2019-11-0426.1726.5626.0726.170.04%-0.36%-3.54%1,497,00039,317,00075%26.260.45%26.17-0.70%26.60-1.41%27.13-0.23%-0.48%
2019-11-0125.7526.3025.6226.161.59%0.05%-3.80%1,681,00043,951,00082%26.150.14%26.35-1.69%26.98-0.60%27.19-0.51%-0.47%
2019-10-3126.9726.9725.6925.75-2.72%-1.38%-5.79%1,975,30051,575,00094%26.11-2.41%26.80-2.29%27.14-1.09%27.33-0.72%-0.42%
2019-10-3027.0027.2426.3926.47-2.83%-1.07%-3.86%2,017,00053,964,00099%26.76-2.71%27.43-0.44%27.44-0.67%27.53-0.64%-0.59%
2019-10-2928.0028.0027.2427.24-3.06%-0.95%-1.69%2,093,00057,560,000103%27.50-1.38%27.55-0.29%27.62-0.03%27.71-0.71%-0.70%
2019-10-2827.2728.3527.0728.102.41%0.76%0.70%2,678,30074,689,000128%27.892.68%27.630.31%27.630.68%27.91-0.88%-0.77%
2019-10-2527.9027.9126.7027.440.00%1.04%-2.54%1,999,30054,297,00087%27.16-2.23%27.55-0.50%27.45-0.41%28.16-0.60%-0.79%