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:
鹏鼎控股( 002938.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
2020-08-0451.7251.9749.8250.72-1.71%-0.15%3.50%10,726,800544,860,00085%50.79-1.98%51.240.45%50.581.09%49.010.29%-0.44%
2020-08-0352.3052.7551.1051.601.18%-0.42%5.60%14,270,400739,471,000116%51.821.41%51.011.70%50.042.18%48.860.89%-0.50%
2020-07-3150.0052.0450.0051.004.36%-0.20%5.30%27,051,5001,382,371,000227%51.103.27%50.163.75%48.974.12%48.431.64%-0.58%
2020-07-3049.8050.2748.7748.870.21%-1.24%2.55%9,316,500461,018,00089%49.482.35%48.352.59%47.030.33%47.650.00%-0.75%
2020-07-2947.2448.8246.7248.773.22%0.87%2.34%10,676,300516,177,00096%48.351.86%47.132.23%46.87-0.35%47.65-0.53%-0.76%
2020-07-2846.0448.4846.0447.253.85%-0.46%-1.38%12,125,500575,551,000105%47.474.10%46.10-0.34%47.04-0.64%47.91-1.03%-0.68%
2020-07-2744.4946.4544.3645.502.59%-0.21%-6.01%11,212,300511,241,00091%45.600.35%46.26-2.32%47.34-0.86%48.41-1.73%-0.55%
2020-07-2447.9648.1943.7644.35-8.22%-2.39%-9.96%16,381,600744,300,000122%45.44-6.17%47.36-3.54%47.75-1.37%49.26-1.96%-0.34%
2020-07-2349.0349.5047.6048.32-2.89%-0.22%-3.83%9,673,600468,444,00075%48.43-3.02%49.100.53%48.42-0.27%50.24-1.48%-0.11%
2020-07-2249.9950.2849.0749.76-0.58%-0.34%-2.43%8,238,400411,361,00059%49.931.78%48.841.72%48.55-0.53%51.00-0.47%0.15%
2020-07-2148.0850.0647.3850.054.12%2.02%-2.31%11,140,400546,538,00072%49.062.96%48.01-0.04%48.81-1.26%51.24-0.36%0.27%
2020-07-2047.7248.4846.6648.071.74%0.89%-6.51%9,718,200463,040,00055%47.650.96%48.03-2.08%49.43-2.07%51.420.13%0.39%
2020-07-1747.2148.0946.3247.250.06%0.12%-7.99%10,000,100471,947,00052%47.19-3.57%49.05-2.75%50.48-1.88%51.35-0.12%0.40%
2020-07-1649.8950.9647.2047.22-5.43%-3.51%-8.15%13,272,200649,539,00070%48.94-3.60%50.44-2.37%51.44-2.12%51.41-0.11%0.44%
2020-07-1551.3952.1549.8549.93-3.12%-1.65%-2.98%11,664,700592,178,00065%50.77-1.55%51.66-1.18%52.56-0.31%51.470.35%0.47%
2020-07-1452.7152.7250.3251.54-2.20%-0.05%0.50%14,272,400735,940,00079%51.56-1.38%52.27-1.70%52.720.33%51.290.23%0.45%
2020-07-1352.3153.2051.7152.700.86%0.80%2.99%18,934,100989,948,000108%52.28-1.14%53.180.07%52.541.21%51.170.36%0.48%
2020-07-1054.0054.0052.1052.25-3.76%-1.20%2.48%16,237,200858,717,00099%52.89-2.42%53.141.16%51.921.03%50.990.39%0.46%
2020-07-0952.9655.1052.8554.293.41%0.17%6.90%21,161,3001,146,917,000138%54.203.70%52.533.05%51.391.75%50.791.08%0.45%
2020-07-0852.6353.0951.2052.501.16%0.45%4.49%20,742,3001,084,106,000135%52.271.60%50.981.65%50.511.41%50.250.78%0.36%
2020-07-0749.9952.6349.6651.904.28%0.89%4.10%27,145,1001,396,338,000190%51.444.82%50.152.04%49.801.12%49.860.78%0.25%
2020-07-0648.9350.3247.6849.771.57%1.41%0.60%20,548,3001,008,424,000150%49.08-0.46%49.150.15%49.25-0.33%49.470.23%0.18%
2020-07-0350.7751.8448.0549.00-0.83%-0.61%-0.73%15,092,600744,081,000114%49.300.48%49.07-0.52%49.42-0.59%49.360.28%0.10%
2020-07-0249.0049.6948.3349.410.26%0.70%0.38%9,978,900489,625,00081%49.070.44%49.33-0.46%49.71-0.33%49.230.20%0.04%
2020-07-0149.8049.9947.9849.28-1.56%0.87%0.31%15,403,800752,529,000127%48.85-2.38%49.55-1.49%49.88-0.13%49.130.20%0.04%
2020-06-3048.3851.4048.3850.060.50%0.03%2.10%13,814,100691,321,000124%50.050.04%50.300.11%49.940.39%49.030.50%0.09%
2020-06-2950.0050.9749.2049.81-1.37%-0.43%2.10%8,506,400425,528,00078%50.02-1.62%50.250.74%49.750.88%48.780.14%0.11%
2020-06-2451.6851.9550.2650.50-2.26%-0.69%3.66%10,805,200549,444,000100%50.851.76%49.880.97%49.311.09%48.720.35%0.22%
2020-06-2348.1452.5047.4851.677.29%3.40%6.43%16,735,900836,336,000153%49.972.89%49.401.58%48.781.12%48.550.19%0.28%
2020-06-2248.5949.2648.1048.160.00%-0.84%-0.61%9,187,500446,237,00085%48.57-1.42%48.630.67%48.240.44%48.46-0.31%0.43%