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:
强力新材( 300429.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
2019-08-2313.0313.2612.5312.74-2.38%-0.77%5.83%30,674,700393,830,000116%12.84-2.59%12.781.65%12.481.51%12.041.36%-0.03%
2019-08-2212.5713.7512.5113.052.35%-0.99%9.88%54,319,900715,940,000226%13.187.21%12.585.31%12.294.44%11.883.26%-0.33%
2019-08-2111.6312.7511.5412.7510.01%3.71%10.85%47,602,600585,237,000221%12.295.56%11.943.76%11.772.71%11.501.92%-0.87%
2019-08-2011.5811.8111.5111.59-0.09%-0.48%2.70%21,013,600244,717,000108%11.651.57%11.510.91%11.460.85%11.290.37%-1.22%
2019-08-1911.3311.6811.1911.603.20%1.17%3.18%22,271,300255,359,000108%11.470.60%11.400.02%11.360.60%11.24-0.80%-1.43%
2019-08-1611.3111.5711.2311.24-1.75%-1.39%-0.83%18,019,800205,398,00086%11.400.49%11.400.71%11.300.69%11.33-1.38%-1.47%
2019-08-1511.2011.5711.1211.44-1.89%0.86%-0.45%20,603,000233,703,00092%11.34-0.88%11.320.63%11.220.56%11.49-0.90%-1.47%
2019-08-1411.2911.6911.1311.664.95%1.89%0.55%29,803,200341,079,000133%11.442.90%11.251.91%11.160.83%11.60-1.14%-1.66%
2019-08-1311.0711.3810.9011.11-0.63%-0.10%-5.29%20,192,100224,550,00087%11.120.58%11.040.36%11.06-0.40%11.73-1.56%-1.71%
2019-08-1210.9211.2410.9211.183.14%1.11%-6.18%15,990,700176,810,00066%11.061.23%11.00-0.40%11.11-2.34%11.92-1.43%-1.58%
2019-08-0911.1311.2110.6910.84-2.61%-0.76%-10.33%16,396,900179,103,00065%10.92-0.88%11.04-1.09%11.37-3.06%12.09-1.69%-1.50%
2019-08-0810.7711.1910.7711.130.91%1.00%-9.49%18,153,400200,057,00067%11.02-1.41%11.17-3.50%11.73-1.96%12.30-2.07%-1.31%
2019-08-0711.2811.3510.9911.03-1.61%-1.32%-12.16%18,052,000201,760,00061%11.18-0.63%11.57-3.69%11.97-1.79%12.56-1.55%-1.04%
2019-08-0611.7011.7010.9211.21-7.58%-0.34%-12.11%30,213,400339,828,00093%11.25-8.89%12.01-3.68%12.19-2.99%12.76-1.73%-0.93%
2019-08-0512.5012.6912.0812.13-3.81%-1.75%-6.55%21,754,300268,589,00070%12.35-1.64%12.47-0.24%12.56-1.06%12.98-1.27%-0.74%
2019-08-0212.0012.8811.8712.611.20%0.46%-4.08%29,648,300372,132,00087%12.550.46%12.50-1.01%12.70-1.13%13.15-1.32%-0.51%
2019-08-0112.3712.6412.2612.460.32%-0.27%-6.48%19,732,700246,537,00052%12.490.28%12.63-1.40%12.84-1.62%13.32-2.82%-0.29%
2019-07-3112.8512.8912.2412.42-4.17%-0.31%-9.41%28,549,200355,692,00062%12.46-3.76%12.81-2.08%13.05-1.39%13.71-1.68%0.23%
2019-07-3012.9013.1512.7712.96-0.84%0.11%-7.06%23,891,500309,309,00047%12.95-1.36%13.08-1.41%13.24-0.39%13.94-0.20%0.67%
2019-07-2913.1213.2912.9213.070.38%-0.41%-6.46%21,249,100278,863,00040%13.12-0.29%13.27-0.41%13.29-1.02%13.97-0.70%0.83%
2019-07-2613.4013.4412.9613.02-3.91%-1.08%-7.46%28,753,700378,449,00047%13.16-1.94%13.32-0.20%13.43-1.14%14.070.29%1.19%
2019-07-2513.3513.7013.1013.552.96%0.95%-3.42%39,839,700534,736,00063%13.420.64%13.35-1.01%13.58-3.38%14.030.63%1.29%
2019-07-2413.3013.6512.9613.16-1.94%-1.33%-5.61%40,010,200533,611,00061%13.340.41%13.48-1.48%14.06-1.69%13.94-0.46%1.30%
2019-07-2313.0013.6012.7713.420.68%1.03%-4.19%38,451,200510,749,00054%13.28-3.38%13.69-4.67%14.30-0.19%14.010.18%1.95%
2019-07-2213.7814.3813.1113.33-1.11%-3.04%-4.66%51,787,300711,975,00073%13.75-1.07%14.36-1.71%14.32-0.66%13.980.97%2.37%
2019-07-1914.0614.4013.4013.48-8.17%-3.00%-2.66%58,960,300819,371,00086%13.90-7.77%14.610.19%14.420.78%13.850.95%2.47%
2019-07-1815.0015.6514.5314.68-3.67%-2.57%7.01%82,621,2001,244,813,000139%15.072.81%14.581.82%14.313.27%13.722.36%2.40%
2019-07-1713.8015.2413.8015.2410.04%3.99%13.71%76,615,6001,122,818,000141%14.666.41%14.323.10%13.850.68%13.402.65%2.13%
2019-07-1613.7514.1513.3213.85-3.15%0.57%6.08%57,222,200788,068,000109%13.77-4.22%13.892.20%13.760.65%13.061.39%1.81%
2019-07-1514.0015.1313.1914.300.00%-0.55%11.05%90,919,3001,307,343,000189%14.388.03%13.590.70%13.673.67%12.882.92%2.32%