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:
五洋停车( 300420.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
2019-09-306.906.906.726.81-1.87%0.04%-2.74%13,655,30092,952,00054%6.81-0.40%6.800.07%6.82-0.29%7.00-0.60%-0.45%
2019-09-276.706.966.646.944.52%1.55%-1.48%24,585,500168,010,00093%6.831.10%6.80-0.25%6.84-1.80%7.04-0.75%-0.32%
2019-09-266.796.936.616.64-1.78%-1.78%-6.44%17,676,800119,490,00066%6.76-0.47%6.82-0.63%6.96-0.90%7.10-0.77%-0.21%
2019-09-256.886.926.706.76-2.59%-0.47%-5.48%21,859,000148,460,00079%6.79-1.24%6.86-2.67%7.03-0.90%7.15-1.16%-0.09%
2019-09-246.886.976.756.941.17%0.92%-4.09%24,994,800171,900,00087%6.88-0.22%7.05-1.10%7.09-0.62%7.24-1.58%0.09%
2019-09-237.087.096.826.86-4.72%-0.46%-6.69%29,571,600203,820,00092%6.89-5.63%7.13-1.32%7.14-1.18%7.35-0.70%0.37%
2019-09-207.257.487.157.200.98%-1.41%-2.76%34,456,100251,630,000112%7.302.07%7.220.94%7.22-0.18%7.40-0.26%0.45%
2019-09-197.257.337.087.13-2.19%-0.35%-3.95%25,906,500185,370,00076%7.16-0.29%7.15-0.72%7.23-0.78%7.420.31%0.56%
2019-09-187.097.307.057.292.82%1.59%-1.49%26,731,100191,820,00072%7.180.72%7.21-1.04%7.29-1.41%7.400.41%0.54%
2019-09-177.257.257.057.09-2.74%-0.49%-3.80%23,980,000170,860,00064%7.13-2.49%7.28-1.42%7.39-1.99%7.370.63%0.40%
2019-09-167.477.477.227.29-1.75%-0.23%-0.46%26,557,100194,050,00069%7.31-1.46%7.39-1.59%7.54-0.17%7.320.72%0.28%
2019-09-127.497.547.327.42-0.13%0.07%2.04%22,808,800169,132,00058%7.42-0.42%7.51-1.61%7.560.20%7.270.36%0.17%
2019-09-117.547.557.347.43-1.20%-0.21%2.54%24,123,500179,615,00062%7.45-2.21%7.630.28%7.541.11%7.250.42%0.15%
2019-09-107.707.737.527.52-3.22%-1.23%4.21%32,179,800245,007,00084%7.61-1.39%7.610.85%7.461.39%7.220.63%0.13%
2019-09-097.547.957.467.774.02%0.63%8.35%52,817,200407,803,000141%7.724.11%7.542.89%7.362.68%7.171.19%0.12%
2019-09-067.497.537.327.47-0.27%0.73%5.40%32,862,600243,707,00088%7.42-0.48%7.331.69%7.171.36%7.090.13%0.10%
2019-09-057.387.647.247.491.35%0.51%5.82%58,320,400434,631,000154%7.454.17%7.213.41%7.071.84%7.080.81%0.22%
2019-09-046.907.486.777.397.57%3.30%5.26%55,457,400396,723,000153%7.154.74%6.971.98%6.940.86%7.020.10%0.25%
2019-09-036.936.966.706.870.73%0.59%-2.05%29,403,600200,837,00081%6.83-0.07%6.84-0.41%6.88-0.65%7.01-0.95%0.35%
2019-09-026.587.026.506.823.65%-0.22%-3.69%44,087,600301,328,000115%6.84-0.09%6.86-0.80%6.93-0.86%7.08-0.58%0.63%
2019-08-307.007.136.556.58-5.46%-3.82%-7.61%42,836,300293,025,000108%6.84-1.74%6.92-1.38%6.99-1.47%7.12-0.41%0.83%
2019-08-297.067.106.866.96-1.00%-0.03%-2.67%23,557,300164,016,00058%6.96-0.53%7.02-0.53%7.09-0.28%7.150.11%1.09%
2019-08-287.167.176.867.03-1.13%0.44%-1.58%29,170,000204,164,00067%7.00-0.95%7.05-1.23%7.11-0.38%7.140.24%1.31%
2019-08-276.957.196.927.112.30%0.62%-0.22%34,561,400244,223,00076%7.07-0.23%7.14-0.20%7.14-1.12%7.130.58%1.41%
2019-08-267.177.356.906.95-4.66%-1.86%-1.91%39,385,200278,915,00079%7.08-2.49%7.16-0.38%7.22-0.17%7.090.91%1.60%
2019-08-237.177.407.067.292.68%0.37%3.83%39,986,500290,413,00082%7.262.20%7.18-0.95%7.230.50%7.021.33%1.59%
2019-08-227.107.237.017.100.28%-0.10%2.47%29,292,500208,173,00060%7.11-0.67%7.250.04%7.200.41%6.931.15%1.48%
2019-08-217.337.367.057.08-2.21%-1.05%3.36%37,901,800271,193,00078%7.16-3.52%7.250.37%7.170.69%6.851.12%1.38%
2019-08-207.217.667.177.24-0.14%-2.37%6.88%47,797,700354,448,000103%7.423.49%7.221.78%7.121.70%6.771.82%1.34%
2019-08-197.117.326.987.250.00%1.17%8.97%54,492,900390,515,000113%7.170.75%7.101.16%7.001.88%6.651.45%1.32%