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:
苏试试验( 300416.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
2020-07-1025.1025.5024.5124.61-3.60%-1.26%3.16%4,628,300115,358,000109%24.92-1.00%24.990.14%24.711.16%23.861.11%1.35%
2020-07-0924.8025.5624.6625.532.12%1.41%8.21%5,292,100133,235,000130%25.181.34%24.961.89%24.431.75%23.591.79%1.33%
2020-07-0825.0125.1524.2525.000.40%0.63%7.86%4,475,300111,182,000110%24.84-0.02%24.491.93%24.011.91%23.181.58%1.27%
2020-07-0724.2525.2623.9024.904.18%0.21%9.13%6,138,600152,530,000155%24.854.85%24.033.24%23.562.45%22.821.89%1.09%
2020-07-0624.0024.0523.2323.903.24%0.85%6.73%4,736,100112,234,000130%23.702.70%23.281.95%23.001.33%22.391.32%0.85%
2020-07-0323.0723.2722.8223.150.26%0.33%4.74%3,613,50083,378,000105%23.070.58%22.830.61%22.700.76%22.100.88%0.62%
2020-07-0222.5423.2322.4523.092.35%0.65%5.39%3,780,00086,715,000115%22.941.80%22.690.89%22.521.15%21.911.19%0.42%
2020-07-0122.6122.8622.2222.56-0.22%0.11%4.20%4,352,70098,087,000134%22.54-0.40%22.490.54%22.271.27%21.651.36%0.21%
2020-06-3022.5822.8622.3722.611.39%-0.07%5.85%3,755,50084,971,000123%22.631.55%22.371.39%21.991.22%21.361.61%-0.02%
2020-06-2921.9922.5821.8122.301.27%0.09%6.08%3,212,40071,571,000101%22.280.36%22.071.52%21.721.28%21.020.73%-0.28%
2020-06-2422.1022.6521.9322.02-1.12%-0.82%5.52%3,860,20085,701,000125%22.201.62%21.741.60%21.451.43%20.870.90%-0.39%
2020-06-2321.3322.5020.8122.275.35%1.93%7.68%5,549,300121,243,000191%21.853.50%21.393.02%21.152.34%20.681.18%-0.56%
2020-06-2220.5621.4920.5621.142.87%0.14%3.42%3,863,90081,565,000141%21.112.87%20.771.32%20.661.74%20.44-0.14%-0.80%
2020-06-1920.3620.6620.2020.551.33%0.14%0.40%1,643,60033,730,00053%20.521.03%20.500.20%20.310.54%20.47-0.58%-0.89%
2020-06-1820.7320.7320.1920.28-1.65%-0.16%-1.50%2,040,00041,437,00062%20.31-1.65%20.460.94%20.20-0.23%20.59-0.95%-0.92%
2020-06-1720.5520.8320.4420.620.05%-0.16%-0.79%2,116,30043,708,00062%20.651.16%20.270.85%20.250.12%20.79-1.12%-0.92%
2020-06-1619.9820.7819.9720.614.09%0.95%-1.96%3,200,00065,335,00087%20.422.92%20.09-0.09%20.22-0.16%21.02-0.87%-0.94%
2020-06-1519.8920.0619.6019.80-0.40%-0.19%-6.63%3,059,80060,697,00081%19.84-1.04%20.11-0.85%20.26-1.54%21.21-0.99%-0.87%
2020-06-1220.0120.5319.8219.88-3.54%-0.82%-7.18%5,040,700101,043,000132%20.05-2.79%20.29-1.42%20.57-1.80%21.42-1.00%-0.79%
2020-06-1120.5820.8920.3620.610.10%-0.05%-4.74%2,310,60047,648,00066%20.620.42%20.58-1.09%20.95-1.44%21.64-0.29%-0.70%
2020-06-1020.7420.7520.3120.59-0.91%0.27%-5.11%1,711,00035,134,00045%20.53-0.17%20.80-1.26%21.26-1.70%21.70-0.84%-0.71%
2020-06-0920.6420.8920.0620.780.63%1.03%-5.04%3,266,40067,185,00081%20.57-2.07%21.07-2.13%21.63-1.45%21.88-1.25%-0.60%
2020-06-0821.8222.1820.4420.65-5.32%-1.68%-6.81%6,130,900128,766,000146%21.00-3.31%21.53-3.45%21.94-1.73%22.16-1.03%-0.44%
2020-06-0522.0922.2221.3021.81-1.09%0.41%-2.59%3,119,10067,751,00079%21.72-2.33%22.30-1.12%22.330.05%22.39-0.83%-0.35%
2020-06-0422.5122.7421.9522.05-2.61%-0.85%-2.33%3,683,10081,912,00092%22.24-2.42%22.550.03%22.320.78%22.58-0.98%-0.24%
2020-06-0322.9523.2522.4122.640.27%-0.66%-0.70%4,037,30092,013,00098%22.790.82%22.541.84%22.15-0.15%22.80-1.35%-0.09%
2020-06-0222.5322.8422.1922.580.31%-0.11%-2.30%2,896,30065,470,00061%22.611.85%22.141.65%22.18-0.89%23.11-0.11%0.21%
2020-06-0121.7022.5121.5022.515.88%1.42%-2.71%3,381,90075,062,00065%22.203.10%21.78-1.31%22.38-0.28%23.14-0.20%0.24%
2020-05-2921.6221.9721.2221.26-0.65%-1.24%-8.29%2,578,50055,510,00047%21.53-0.38%22.06-2.29%22.44-1.43%23.18-0.16%0.30%
2020-05-2822.3422.4721.1321.400.00%-0.97%-7.83%4,655,200100,593,00082%21.61-5.84%22.58-1.37%22.77-2.24%23.22-0.37%0.34%