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:
坚瑞沃能( 300116.SZ 深证)
板块 :专用设备制造_h   
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
2020-01-201.671.691.661.680.60%0.12%-3.72%29,972,20050,283,00050%1.68-0.18%1.690.06%1.71-0.87%1.75-1.08%-0.42%
2020-01-171.701.711.661.67-1.76%-0.65%-5.33%39,845,80066,971,00058%1.68-1.35%1.69-1.46%1.72-0.87%1.76-1.23%-0.25%
2020-01-161.671.741.661.702.41%-0.23%-4.82%52,512,00089,462,00066%1.701.31%1.71-1.10%1.74-0.57%1.79-3.51%-0.10%
2020-01-151.721.721.661.66-3.49%-1.31%-10.32%64,374,600108,268,00062%1.68-4.05%1.73-1.98%1.75-1.08%1.85-0.70%0.82%
2020-01-141.791.791.721.72-3.37%-1.88%-7.73%67,694,600118,678,00072%1.75-1.57%1.77-0.17%1.76-0.73%1.86-0.43%0.93%
2020-01-131.801.811.761.780.00%-0.06%-4.91%42,006,30074,793,00048%1.780.11%1.770.34%1.78-0.95%1.870.48%1.02%
2020-01-101.791.801.761.780.56%0.06%-4.46%44,752,40079,634,00051%1.781.25%1.77-0.62%1.79-1.16%1.860.49%0.97%
2020-01-091.751.781.731.771.72%0.74%-4.53%52,449,30092,139,00058%1.76-0.28%1.78-1.50%1.82-4.17%1.850.49%0.95%
2020-01-081.791.801.741.74-2.79%-1.25%-5.69%72,914,800128,446,00080%1.76-1.84%1.80-1.69%1.89-0.89%1.850.66%0.91%
2020-01-071.831.851.771.79-2.19%-0.28%-2.35%105,419,200189,269,000118%1.80-2.39%1.83-5.22%1.91-1.14%1.830.66%0.82%
2020-01-061.801.891.791.830.00%-0.49%0.49%107,451,100197,654,000130%1.84-1.02%1.94-1.38%1.930.57%1.820.61%0.75%
2020-01-031.871.941.821.83-4.69%-1.51%1.10%146,831,200272,846,000191%1.86-8.34%1.96-2.73%1.920.89%1.810.22%0.76%
2020-01-022.162.161.901.92-2.04%-5.28%6.31%232,973,400472,319,000345%2.033.42%2.0218.93%1.9113.53%1.815.68%1.31%
2019-12-311.961.961.961.9610.11%0.00%14.69%7,007,20013,735,00014%1.9610.11%1.701.07%1.681.21%1.710.47%0.85%
2019-12-301.781.781.781.789.88%0.00%4.64%8,708,40015,501,00015%1.788.14%1.680.96%1.660.36%1.700.47%0.77%
2019-12-201.671.681.621.62-3.57%-1.58%-4.31%51,425,50084,643,00083%1.65-2.55%1.660.36%1.65-0.72%1.690.00%0.73%
2019-12-191.651.721.651.681.20%-0.53%-0.77%66,863,900112,945,000117%1.692.61%1.660.85%1.66-2.80%1.690.24%0.68%
2019-12-181.651.671.631.660.61%0.85%-1.72%63,071,400103,846,000119%1.650.61%1.64-1.20%1.71-0.87%1.690.06%0.63%
2019-12-171.641.661.621.650.00%0.86%-2.25%79,107,400129,449,000162%1.64-0.43%1.66-5.19%1.73-0.63%1.69-0.18%0.59%
2019-12-161.701.721.611.65-3.51%0.43%-2.42%71,280,200117,149,000167%1.64-4.20%1.75-2.12%1.74-0.40%1.69-0.06%0.58%
2019-12-131.751.781.671.71-5.00%-0.29%1.06%61,513,900105,500,000172%1.72-6.90%1.790.22%1.750.58%1.690.71%0.55%
2019-12-121.851.921.761.802.86%-2.28%7.14%114,746,100211,341,000396%1.845.38%1.798.70%1.747.30%1.685.73%0.45%
2019-12-111.751.751.701.7510.06%0.11%10.13%27,468,30048,025,000135%1.7510.15%1.643.59%1.622.93%1.591.02%-0.14%
2019-12-101.611.621.571.59-1.24%0.19%1.08%26,239,50041,640,000124%1.59-1.31%1.590.57%1.570.45%1.57-0.32%-0.21%
2019-12-091.551.661.551.613.87%0.12%2.03%38,532,20061,963,000191%1.614.01%1.582.67%1.561.69%1.580.13%-0.13%
2019-12-061.541.571.521.551.31%0.26%-1.65%20,119,10031,097,000107%1.550.52%1.54-0.20%1.54-0.26%1.58-0.57%-0.16%
2019-12-051.541.561.531.530.00%-0.52%-3.47%13,470,00020,716,00068%1.540.59%1.540.26%1.54-0.77%1.59-0.25%-0.14%
2019-12-041.561.561.511.53-1.92%0.07%-3.71%20,024,80030,609,00098%1.53-1.55%1.54-0.71%1.55-1.40%1.59-0.31%-0.13%
2019-12-031.521.581.511.562.63%0.45%-2.13%20,763,50032,254,000107%1.551.84%1.55-1.02%1.58-1.19%1.59-0.25%-0.07%
2019-12-021.531.561.511.520.00%-0.33%-4.88%17,887,70027,273,00092%1.53-2.31%1.56-2.31%1.60-1.24%1.60-0.37%-0.03%