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:
中文在线( 300364.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
2019-10-153.773.783.713.76-1.05%0.43%0.72%10,078,00037,735,00097%3.74-1.63%3.770.29%3.740.27%3.73-0.37%-0.89%
2019-10-143.813.833.773.800.26%-0.16%1.41%11,684,50044,466,000115%3.811.17%3.761.05%3.730.65%3.75-0.29%-0.92%
2019-10-113.723.843.693.792.16%0.74%0.85%17,795,50066,945,000168%3.761.73%3.721.31%3.710.62%3.76-0.82%-0.95%
2019-10-103.683.723.673.710.27%0.32%-2.08%9,555,00035,330,00091%3.701.34%3.670.08%3.69-0.08%3.79-0.71%-0.91%
2019-10-093.603.723.603.702.21%1.40%-3.04%7,386,80026,955,00068%3.65-0.33%3.67-0.62%3.69-0.89%3.82-1.04%-0.85%
2019-10-083.673.703.613.62-0.82%-1.12%-6.12%6,202,10022,703,00054%3.66-0.89%3.69-0.32%3.72-1.12%3.86-0.95%-0.76%
2019-09-303.703.773.633.65-1.62%-1.19%-6.24%8,321,30030,740,00067%3.69-0.46%3.70-0.96%3.76-1.03%3.89-1.19%-0.63%
2019-09-273.653.753.643.711.37%-0.03%-5.84%8,828,10032,760,00069%3.710.14%3.74-1.42%3.80-1.40%3.94-1.06%-0.43%
2019-09-263.793.813.643.66-2.92%-1.24%-8.09%12,393,10045,930,00095%3.71-2.50%3.79-1.66%3.86-1.33%3.98-1.39%-0.29%
2019-09-253.853.893.763.77-2.84%-0.82%-6.64%11,054,90042,020,00085%3.80-2.61%3.86-1.61%3.91-1.26%4.04-1.13%-0.09%
2019-09-243.893.943.873.88-0.26%-0.59%-5.00%9,375,30036,590,00071%3.900.78%3.92-0.46%3.96-0.83%4.08-0.61%0.10%
2019-09-233.933.953.823.89-2.02%0.44%-5.33%14,809,50057,350,000106%3.87-2.81%3.94-1.67%3.99-1.82%4.11-0.65%0.24%
2019-09-204.014.023.953.97-0.75%-0.38%-4.01%13,904,80055,410,000105%3.990.25%4.01-0.87%4.07-1.14%4.14-0.36%0.34%
2019-09-194.014.033.934.00-0.25%0.63%-3.64%10,240,10040,700,00074%3.98-1.90%4.04-1.87%4.11-1.25%4.15-0.17%0.39%
2019-09-184.044.123.994.01-0.74%-1.04%-3.56%13,177,70053,390,00098%4.05-0.64%4.12-1.34%4.16-1.00%4.16-0.05%0.43%
2019-09-174.204.234.004.04-4.27%-0.93%-2.88%14,239,20058,070,000110%4.08-4.00%4.17-1.58%4.21-0.54%4.160.31%0.45%
2019-09-164.244.294.194.220.00%-0.66%1.76%11,147,60047,360,00087%4.250.59%4.24-0.02%4.230.57%4.150.75%0.46%
2019-09-124.234.264.194.220.24%-0.07%2.53%10,600,60044,766,00081%4.22-0.64%4.240.38%4.210.53%4.120.42%0.41%
2019-09-114.274.294.204.21-0.71%-0.94%2.71%12,849,70054,614,000101%4.250.05%4.230.98%4.180.75%4.100.59%0.44%
2019-09-104.264.324.194.240.00%-0.19%4.05%14,304,30060,770,000117%4.251.51%4.190.99%4.150.92%4.080.77%0.41%
2019-09-094.134.244.104.243.67%1.31%4.85%15,678,90065,612,000129%4.192.02%4.141.00%4.111.16%4.040.75%0.38%
2019-09-064.114.154.064.090.00%-0.29%1.89%10,684,20043,824,00092%4.10-0.75%4.100.39%4.070.82%4.010.35%0.34%
2019-09-054.064.244.064.090.99%-1.04%2.25%18,762,30077,546,000152%4.132.20%4.091.57%4.030.95%4.000.20%0.38%
2019-09-044.054.084.014.050.25%0.15%1.45%9,129,90036,923,00070%4.040.17%4.020.95%4.000.28%3.990.18%0.54%
2019-09-034.084.084.004.04-0.98%0.07%1.38%9,323,40037,641,00071%4.040.75%3.990.25%3.990.33%3.990.20%0.59%
2019-09-023.854.103.834.085.97%1.82%2.59%18,383,50073,671,000139%4.012.22%3.980.51%3.970.68%3.980.40%0.64%
2019-08-304.004.043.783.85-3.02%-1.79%-2.80%13,366,90052,403,000105%3.92-1.80%3.96-0.43%3.95-0.38%3.960.25%0.59%
2019-08-294.004.023.953.97-0.75%-0.55%0.48%9,113,20036,384,00076%3.990.45%3.970.79%3.96-0.73%3.950.66%0.50%
2019-08-284.014.013.944.000.00%0.65%1.91%8,155,80032,415,00068%3.970.40%3.94-0.20%3.990.13%3.930.38%0.34%
2019-08-273.904.033.824.000.00%1.06%2.30%12,509,60049,514,000104%3.961.91%3.95-1.20%3.980.08%3.910.41%0.21%