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:
濮阳惠成( 300481.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
2019-12-0516.6317.0516.5016.840.36%0.33%5.89%12,362,700207,497,000127%16.780.27%16.581.50%16.311.35%15.901.00%0.55%
2019-12-0416.5417.0916.3916.780.66%0.24%6.57%15,171,600253,955,000167%16.742.76%16.332.19%16.101.85%15.751.37%0.40%
2019-12-0315.4016.8915.3016.676.86%2.34%7.32%17,589,200286,519,000214%16.293.43%15.982.34%15.802.07%15.531.42%0.26%
2019-12-0215.6616.0615.4215.60-0.45%-0.95%1.86%9,344,700147,166,000126%15.750.60%15.620.69%15.480.95%15.320.56%0.10%
2019-11-2915.5015.9115.3515.670.06%0.10%2.89%10,005,900156,645,000136%15.661.60%15.511.17%15.340.89%15.230.67%0.03%
2019-11-2815.2515.6615.1815.660.84%1.64%3.52%8,015,800123,504,000117%15.41-0.19%15.331.01%15.200.27%15.130.52%-0.04%
2019-11-2715.2415.6115.1015.531.37%0.60%3.19%9,286,600143,353,000144%15.441.77%15.181.09%15.160.58%15.050.79%-0.12%
2019-11-2614.5115.4614.5115.325.29%1.00%2.60%10,259,700155,619,000165%15.174.05%15.010.10%15.070.20%14.930.28%-0.23%
2019-11-2514.8214.9114.4314.55-2.02%-0.19%-2.28%3,931,30057,309,00067%14.58-3.01%15.00-0.87%15.04-0.37%14.89-0.35%-0.26%
2019-11-2215.1815.3614.7514.85-2.75%-1.20%-0.62%6,076,30091,324,000101%15.03-1.29%15.13-0.11%15.100.39%14.94-0.82%-0.22%
2019-11-2114.9815.4714.8915.271.66%0.29%1.35%6,343,60096,589,000100%15.230.66%15.150.42%15.040.82%15.07-0.40%-0.06%
2019-11-2015.1315.3514.9515.02-1.18%-0.70%-0.71%5,223,90079,018,00078%15.130.25%15.080.80%14.920.90%15.13-0.09%0.06%
2019-11-1914.9515.2514.8615.200.86%0.74%0.39%7,217,700108,902,000105%15.090.25%14.961.19%14.790.35%15.14-0.12%0.11%
2019-11-1814.5015.4314.5015.074.80%0.13%-0.59%8,918,100134,220,000130%15.053.41%14.792.11%14.73-0.06%15.16-0.15%0.17%
2019-11-1514.4714.7414.2714.38-0.21%-1.20%-5.28%4,180,70060,844,00060%14.550.60%14.48-0.79%14.74-2.31%15.180.00%0.27%
2019-11-1414.3714.6214.3014.410.70%-0.39%-5.08%4,326,60062,592,00058%14.470.17%14.60-1.73%15.09-1.35%15.18-0.30%0.23%
2019-11-1314.7214.8014.2114.31-3.77%-0.91%-6.02%6,307,70091,095,00080%14.44-3.37%14.85-3.63%15.30-0.88%15.23-0.38%0.30%
2019-11-1214.7615.1514.7614.870.47%-0.50%-2.72%4,381,70065,486,00057%14.95-1.34%15.41-0.98%15.43-0.19%15.29-0.03%0.36%
2019-11-1115.4515.4614.8014.80-6.03%-2.30%-3.20%7,403,100112,145,00096%15.15-4.36%15.57-0.21%15.46-0.08%15.290.07%0.40%
2019-11-0815.9116.1415.5515.750.13%-0.56%3.08%9,389,600148,713,000130%15.841.38%15.601.23%15.471.42%15.280.85%0.43%
2019-11-0715.3915.8315.2015.731.35%0.69%3.83%9,153,600142,994,000134%15.622.42%15.411.03%15.260.65%15.150.77%0.36%
2019-11-0615.2315.5814.9915.521.37%1.75%3.23%7,180,100109,518,000113%15.25-0.18%15.250.96%15.160.17%15.030.37%0.29%
2019-11-0515.4715.5815.0615.31-0.97%0.20%2.22%6,461,80098,736,000107%15.280.34%15.110.07%15.130.19%14.980.51%0.27%
2019-11-0414.9815.4614.8115.463.62%1.52%3.74%7,849,900119,548,000136%15.232.59%15.100.27%15.110.35%14.900.79%0.23%
2019-11-0115.1215.1514.6214.92-2.48%0.51%0.91%7,881,100116,990,000135%14.84-2.43%15.06-0.67%15.050.21%14.79-0.34%0.15%
2019-10-3115.0915.4714.8115.302.20%0.57%3.13%8,142,400123,882,000139%15.210.65%15.160.56%15.021.07%14.840.35%0.29%
2019-10-3015.0115.4514.8114.97-0.86%-0.97%1.25%6,234,80094,246,000112%15.12-0.06%15.071.18%14.860.79%14.790.30%0.34%
2019-10-2915.1015.3814.9015.100.00%-0.17%2.44%6,535,50098,851,000120%15.131.09%14.901.83%14.751.26%14.740.35%0.34%
2019-10-2814.6115.2014.6115.102.79%0.92%2.79%5,731,30085,750,000102%14.962.95%14.631.30%14.561.13%14.690.38%0.34%
2019-10-2514.3514.8714.2014.690.00%1.08%0.38%5,111,10074,279,00090%14.532.32%14.440.52%14.40-1.54%14.630.16%0.31%