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:
景嘉微( 300474.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
2020-09-2864.3564.8562.9062.97-2.11%-1.35%-6.35%1,897,900121,143,00047%63.83-0.99%64.52-1.35%65.85-1.61%67.24-0.13%-0.33%
2020-09-2564.9065.4363.7564.33-0.06%-0.21%-4.45%2,272,600146,509,00056%64.47-0.60%65.40-1.57%66.93-1.30%67.330.03%-0.43%
2020-09-2466.5566.5563.8864.37-3.48%-0.75%-4.37%4,212,200273,179,000104%64.85-2.73%66.44-2.60%67.81-1.23%67.31-0.20%-0.56%
2020-09-2367.5067.5065.9166.69-0.52%0.03%-1.12%3,488,200232,565,00091%66.67-1.75%68.22-1.42%68.660.24%67.450.13%-0.64%
2020-09-2269.5569.5566.8067.04-3.97%-1.21%-0.48%4,159,300282,247,000108%67.86-3.30%69.20-0.19%68.490.34%67.36-0.14%-0.77%
2020-09-2169.5071.7268.2869.81-0.06%-0.52%3.49%3,496,600245,381,00094%70.180.67%69.331.54%68.260.89%67.45-0.25%-0.82%
2020-09-1869.0470.9568.6869.851.38%0.20%3.30%4,214,500293,789,000111%69.711.43%68.271.37%67.661.28%67.62-0.20%-0.84%
2020-09-1764.0472.9064.0468.906.81%0.25%1.69%7,628,300524,272,000207%68.735.69%67.352.31%66.801.90%67.75-0.35%-0.86%
2020-09-1665.9766.4464.4864.51-2.24%-0.79%-5.13%2,927,400190,353,00085%65.03-1.94%65.830.15%65.56-0.38%68.00-1.08%-0.95%
2020-09-1566.9367.5765.1865.99-0.87%-0.49%-4.00%3,526,300233,839,000103%66.310.35%65.730.48%65.81-0.88%68.74-1.15%-1.04%
2020-09-1464.9866.9564.8066.572.45%0.73%-4.26%2,721,900179,877,00079%66.092.33%65.42-0.20%66.39-1.75%69.54-1.13%-1.11%
2020-09-1165.0065.2463.8364.981.10%0.62%-7.61%2,602,100168,041,00070%64.58-1.48%65.55-1.99%67.57-1.76%70.33-1.21%-1.02%
2020-09-1066.0066.5064.2764.27-1.85%-1.95%-9.72%2,959,900194,021,00076%65.55-0.85%66.88-2.64%68.78-1.71%71.19-0.99%-0.89%
2020-09-0967.1768.4964.6065.48-4.03%-0.96%-8.94%4,528,900299,424,000111%66.11-3.96%68.70-3.05%69.98-2.31%71.91-1.16%-0.79%
2020-09-0869.9870.5967.4068.23-1.83%-0.89%-6.21%3,791,300261,004,00094%68.84-3.78%70.85-1.85%71.63-1.58%72.75-0.73%-0.65%
2020-09-0772.4673.6669.3869.50-4.64%-2.86%-5.16%3,903,900279,313,000100%71.55-1.50%72.19-0.92%72.78-0.81%73.28-0.37%-0.56%
2020-09-0471.2073.7070.9372.880.77%0.33%-0.91%2,758,200200,347,00070%72.640.05%72.86-0.64%73.37-0.36%73.55-0.48%-0.58%
2020-09-0373.1373.7771.3072.32-1.47%-0.38%-2.14%3,166,500229,884,00074%72.60-1.02%73.33-0.65%73.64-0.11%73.90-1.17%-0.56%
2020-09-0274.0074.5072.6073.40-1.13%0.07%-1.84%2,938,400215,523,00059%73.35-0.87%73.81-0.26%73.720.14%74.78-1.98%-0.46%
2020-09-0172.8074.6772.5074.241.46%0.34%-2.68%3,342,400247,312,00060%73.990.00%74.000.36%73.62-0.05%76.28-1.93%-0.19%
2020-08-3175.2075.3773.0073.17-2.69%-1.11%-5.93%3,945,300291,930,00060%73.99-0.02%73.730.43%73.65-0.04%77.78-0.19%0.12%
2020-08-2873.9575.1972.6775.190.82%1.60%-3.51%4,259,300315,212,00063%74.011.00%73.42-0.03%73.68-0.56%77.930.11%0.09%
2020-08-2771.3175.3770.6874.583.94%1.78%-4.19%4,834,700354,274,00073%73.280.30%73.44-0.38%74.10-1.83%77.84-0.01%0.04%
2020-08-2673.3875.3071.3071.75-2.61%-1.79%-7.83%4,961,600362,472,00077%73.06-1.46%73.72-1.36%75.48-3.31%77.850.21%0.01%
2020-08-2574.8975.7073.1173.67-1.58%-0.63%-5.16%3,906,900289,655,00062%74.140.08%74.74-2.08%78.06-2.46%77.680.15%-0.05%
2020-08-2474.9575.4872.0074.850.16%1.04%-3.50%4,745,200351,530,00070%74.08-2.17%76.33-4.01%80.03-0.34%77.56-0.52%-0.08%
2020-08-2179.0379.1772.5074.73-0.95%-1.32%-4.15%5,563,100421,274,00084%75.73-2.60%79.52-2.76%80.300.11%77.96-0.25%0.05%
2020-08-2078.3381.3274.7775.45-9.06%-2.96%-3.47%9,901,200769,817,000155%77.75-7.86%81.77-0.66%80.210.18%78.16-0.17%0.08%
2020-08-1985.0086.0082.9282.97-0.63%-1.68%5.97%7,937,700669,827,000142%84.391.24%82.323.19%80.073.65%78.290.68%0.12%
2020-08-1881.0086.2579.3183.500.00%0.17%7.37%12,077,4001,006,706,000216%83.368.75%79.778.76%77.255.26%77.771.21%0.13%