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:
中国广核( 003816.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
2020-09-252.872.882.852.860.00%-0.21%-2.19%18,404,10052,744,00064%2.87-0.45%2.89-0.62%2.91-0.45%2.92-0.17%-0.27%
2020-09-242.912.912.862.86-1.72%-0.66%-2.36%33,048,60095,162,000111%2.88-1.10%2.90-0.82%2.92-0.41%2.93-0.54%-0.26%
2020-09-232.912.922.902.910.00%-0.03%-1.19%20,721,50060,323,00061%2.91-0.41%2.93-0.24%2.93-0.14%2.95-0.57%-0.23%
2020-09-222.932.942.902.91-1.02%-0.44%-1.76%29,641,00086,649,00073%2.92-0.71%2.93-0.10%2.94-0.10%2.96-0.24%-0.16%
2020-09-212.962.962.932.94-0.68%-0.14%-0.98%26,449,20077,861,00062%2.940.27%2.940.03%2.94-0.03%2.97-0.14%-0.15%
2020-09-182.932.962.922.961.02%0.82%-0.44%44,157,400129,655,00096%2.940.17%2.94-0.03%2.94-0.03%2.97-0.20%-0.15%
2020-09-172.942.952.922.93-0.34%-0.03%-1.64%30,899,70090,571,00066%2.93-0.37%2.94-0.20%2.94-0.58%2.98-0.50%-0.15%
2020-09-162.942.962.922.940.00%-0.07%-1.80%24,334,00071,589,00044%2.940.14%2.940.00%2.96-0.77%2.99-0.07%-0.10%
2020-09-152.952.962.932.94-0.34%0.07%-1.87%28,014,80082,305,00048%2.94-0.37%2.94-0.74%2.98-0.23%3.00-0.10%-0.16%
2020-09-142.952.962.942.950.00%0.03%-1.63%25,563,40075,383,00042%2.950.17%2.97-0.84%2.99-0.10%3.00-0.13%-0.17%
2020-09-112.942.962.932.950.00%0.20%-1.76%28,459,70083,788,00045%2.94-1.14%2.99-0.23%2.99-0.17%3.00-0.13%-0.17%
2020-09-103.013.022.952.95-1.99%-0.94%-1.90%72,439,400215,741,000109%2.98-1.23%3.00-0.17%3.00-0.60%3.01-0.17%-0.17%
2020-09-092.993.042.983.010.33%-0.17%-0.07%89,241,700269,061,000142%3.020.70%3.000.33%3.010.17%3.010.03%-0.16%
2020-09-082.983.012.973.000.67%0.20%-0.37%52,539,600157,312,00090%2.990.23%2.99-0.80%3.01-0.03%3.01-0.10%-0.17%
2020-09-073.003.012.972.98-0.67%-0.23%-1.13%54,739,900163,500,00095%2.99-0.27%3.02-0.03%3.01-0.23%3.01-0.17%-0.18%
2020-09-042.993.012.983.00-0.99%0.17%-0.63%51,280,500153,574,00092%3.00-1.55%3.02-0.07%3.02-0.07%3.02-0.17%-0.17%
2020-09-033.013.073.013.031.00%-0.39%0.20%105,002,700319,409,000197%3.041.67%3.020.47%3.020.23%3.02-0.03%-0.14%
2020-09-023.013.012.983.00-0.33%0.27%-0.83%61,214,700183,147,000125%2.99-0.33%3.01-0.30%3.01-0.13%3.03-0.59%-0.13%
2020-09-013.013.022.993.010.00%0.27%-1.08%45,436,400136,396,00086%3.00-0.73%3.01-0.20%3.02-0.13%3.04-0.26%-0.05%
2020-08-313.023.043.013.01-0.33%-0.46%-1.34%51,416,600155,473,00094%3.020.33%3.020.13%3.02-0.10%3.05-0.10%-0.01%
2020-08-283.043.053.003.02-0.66%0.20%-1.11%70,854,600213,524,000131%3.01-0.36%3.02-0.13%3.02-0.40%3.05-0.16%0.00%
2020-08-273.003.043.003.041.67%0.50%-0.62%45,478,800137,593,00091%3.030.57%3.02-0.20%3.03-0.36%3.06-0.07%0.01%
2020-08-263.023.032.982.99-0.99%-0.60%-2.32%39,410,500118,529,00080%3.01-0.60%3.03-0.69%3.05-0.81%3.06-0.03%0.02%
2020-08-253.033.053.013.02-0.33%-0.20%-1.37%40,555,600122,730,00079%3.03-0.62%3.05-0.49%3.07-0.26%3.06-0.26%0.01%
2020-08-243.073.073.033.03-0.98%-0.49%-1.30%39,728,000120,976,00069%3.05-0.94%3.06-0.75%3.08-0.07%3.070.00%0.08%
2020-08-213.073.093.063.060.00%-0.46%-0.33%34,864,000107,179,00057%3.070.23%3.090.03%3.080.13%3.070.13%0.09%
2020-08-203.093.093.053.06-1.61%-0.23%-0.20%52,940,500162,392,00086%3.07-1.00%3.080.00%3.080.10%3.070.07%0.06%
2020-08-193.083.143.053.110.65%0.39%1.50%99,086,900306,933,000168%3.100.65%3.080.69%3.070.69%3.060.23%0.02%
2020-08-183.073.113.053.090.65%0.39%1.08%62,264,100191,648,000117%3.080.56%3.060.49%3.05-0.29%3.060.07%-0.02%
2020-08-173.043.083.033.070.00%0.29%0.49%47,115,600144,232,00091%3.060.92%3.050.40%3.060.03%3.060.00%-0.04%