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:
鲁亿通( 300423.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
2019-09-1215.4015.5015.3115.39-0.06%-0.01%2.24%2,880,30044,330,00049%15.39-0.51%15.42-0.41%15.480.19%15.050.37%0.90%
2019-09-1115.4815.6115.3015.40-0.26%-0.45%2.69%4,230,20065,442,00075%15.470.41%15.49-0.02%15.450.88%15.000.50%0.85%
2019-09-1015.5515.5515.2115.44-1.40%0.21%3.46%5,538,40085,330,000103%15.41-1.06%15.490.24%15.311.00%14.920.72%0.77%
2019-09-0915.4415.7815.3815.660.71%0.57%5.70%6,036,00093,992,000120%15.570.55%15.451.40%15.161.52%14.821.10%0.68%
2019-09-0615.7615.9615.1815.55-0.96%0.41%6.11%9,253,600143,307,000199%15.490.79%15.242.05%14.941.79%14.661.57%0.52%
2019-09-0515.0016.0114.8015.704.88%2.18%8.81%11,691,900179,644,000297%15.374.53%14.934.06%14.673.22%14.432.70%0.27%
2019-09-0414.3615.0014.2914.973.67%1.84%6.55%6,908,400101,550,000219%14.702.70%14.352.37%14.221.83%14.051.28%-0.07%
2019-09-0314.0514.5913.8614.442.92%0.89%4.09%5,498,80078,704,000197%14.312.92%14.021.77%13.961.26%13.870.69%-0.29%
2019-09-0213.4514.1713.2014.034.55%0.88%1.83%4,950,90068,852,000184%13.912.73%13.780.88%13.790.90%13.780.27%-0.46%
2019-08-3013.7213.7313.4013.42-1.47%-0.86%-2.34%2,191,60029,667,00074%13.54-1.15%13.66-0.89%13.66-0.35%13.74-0.23%-0.66%
2019-08-2913.7513.8313.5713.62-0.80%-0.55%-1.10%1,674,10022,926,00054%13.70-0.55%13.780.59%13.71-0.28%13.77-0.10%-0.69%
2019-08-2813.8713.8713.7113.73-0.58%-0.30%-0.41%1,674,60023,061,00052%13.77-0.43%13.70-0.04%13.75-0.12%13.79-0.32%-0.72%
2019-08-2713.5513.9413.5413.811.69%-0.15%-0.14%2,742,70037,934,00083%13.832.47%13.70-0.10%13.77-0.03%13.83-0.20%-0.72%
2019-08-2613.4013.6613.2013.58-1.59%0.61%-2.01%2,501,30033,762,00075%13.50-2.02%13.71-0.85%13.77-0.12%13.86-0.48%-0.77%
2019-08-2313.8513.9413.7113.80-0.65%0.17%-0.90%2,048,00028,213,00063%13.78-0.66%13.83-0.08%13.79-0.13%13.93-0.95%-0.78%
2019-08-2213.9014.0613.6813.890.29%0.17%-1.20%2,706,70037,535,00073%13.870.22%13.840.51%13.81-0.01%14.06-0.68%-0.73%
2019-08-2113.7313.9613.6113.850.95%0.09%-2.15%2,799,80038,741,00075%13.840.07%13.77-0.11%13.81-0.46%14.15-0.92%-0.64%
2019-08-2014.0314.0513.5613.72-1.93%-0.77%-3.96%3,753,60051,900,00099%13.830.81%13.79-0.07%13.87-0.38%14.29-1.01%-0.54%
2019-08-1913.8814.0413.3713.991.23%2.00%-3.06%6,869,20094,221,000174%13.72-1.17%13.80-1.46%13.92-1.28%14.43-1.72%-0.41%
2019-08-1613.9314.1813.7013.82-1.99%-0.42%-5.88%3,754,70052,106,00099%13.880.01%14.00-0.91%14.10-1.82%14.68-0.53%-0.14%
2019-08-1513.9514.1013.6914.10-0.70%1.61%-4.48%3,007,70041,735,00080%13.88-3.01%14.13-1.33%14.37-1.57%14.76-0.42%-0.07%
2019-08-1414.4414.4714.1914.20-0.70%-0.74%-4.21%2,725,80038,996,00074%14.310.35%14.32-1.36%14.59-1.33%14.82-0.32%-0.01%
2019-08-1314.0014.5213.9914.30-1.04%0.31%-3.84%2,110,00030,080,00055%14.26-0.95%14.52-1.44%14.79-0.90%14.87-0.64%0.06%
2019-08-1214.3014.5914.2014.450.70%0.40%-3.45%2,320,40033,395,00056%14.39-1.76%14.73-1.55%14.93-0.85%14.97-0.66%0.21%
2019-08-0914.9815.0614.2614.35-5.59%-2.05%-4.75%6,277,10091,962,000140%14.65-3.95%14.96-1.64%15.05-0.36%15.07-0.38%0.41%
2019-08-0815.4515.4615.0915.20-0.85%-0.35%0.51%2,443,00037,264,00061%15.25-0.46%15.210.02%15.110.64%15.120.15%0.50%
2019-08-0715.4915.5515.0815.33-0.52%0.05%1.52%3,406,90052,203,00085%15.321.46%15.211.22%15.010.50%15.100.13%0.53%
2019-08-0615.1715.4314.6115.411.92%2.04%2.19%4,556,90068,820,000106%15.10-0.80%15.020.95%14.94-0.44%15.080.31%0.64%
2019-08-0514.7015.4214.5815.122.79%-0.68%0.58%5,199,30079,148,000116%15.224.27%14.881.17%15.00-0.50%15.030.95%0.77%
2019-08-0214.3114.8814.2314.710.00%0.75%-1.22%3,278,90047,873,00068%14.600.00%14.71-2.06%15.08-0.38%14.890.22%0.77%