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
2020-01-2317.7017.8716.3416.81-5.72%-1.67%-6.93%9,113,800155,812,000126%17.10-2.62%17.52-2.34%17.74-1.43%18.06-1.32%0.03%
2020-01-2217.7018.0617.0017.83-0.67%1.57%-2.58%9,081,100159,417,000122%17.56-3.07%17.94-1.35%18.00-0.96%18.30-0.69%0.25%
2020-01-2118.4818.4917.8717.95-2.82%-0.88%-2.60%5,941,100107,596,00074%18.11-1.19%18.18-0.17%18.17-0.50%18.430.04%0.42%
2020-01-2017.9818.4917.8818.472.61%0.77%0.26%6,237,600114,320,00072%18.331.36%18.210.49%18.26-0.37%18.420.37%0.50%
2020-01-1718.2018.3217.8918.00-0.88%-0.45%-1.94%4,588,10082,961,00048%18.08-0.60%18.13-0.86%18.33-0.40%18.360.12%0.53%
2020-01-1618.2618.3718.0018.16-0.55%-0.17%-0.95%4,313,70078,471,00045%18.190.45%18.28-0.70%18.40-0.70%18.340.17%0.50%
2020-01-1518.2218.3917.9118.260.22%0.83%-0.24%5,795,000104,947,00056%18.11-1.93%18.41-0.55%18.53-0.19%18.300.13%0.50%
2020-01-1418.8618.8718.1018.22-3.24%-1.33%-0.33%7,553,700139,489,00073%18.47-0.69%18.51-0.67%18.570.34%18.280.54%0.48%
2020-01-1318.2218.8818.2218.832.34%1.26%3.56%7,102,600132,075,00067%18.600.60%18.640.30%18.500.74%18.180.55%0.41%
2020-01-1018.6018.7018.3018.40-2.39%-0.45%1.76%8,628,200159,484,00080%18.48-1.52%18.580.48%18.370.38%18.080.42%0.37%
2020-01-0918.7919.0818.3318.851.34%0.43%4.69%11,868,200222,769,000113%18.771.48%18.491.40%18.300.82%18.010.84%0.36%
2020-01-0818.0619.2417.7318.602.37%0.56%4.17%16,520,700305,571,000160%18.501.40%18.241.13%18.150.86%17.861.01%0.30%
2020-01-0717.5718.5817.5718.173.00%-0.38%2.78%13,384,000244,122,000143%18.241.88%18.030.61%18.001.01%17.680.87%0.21%
2020-01-0618.4618.4617.5317.64-0.68%-1.47%0.66%13,114,000234,785,000147%17.900.18%17.920.05%17.820.74%17.530.64%0.12%
2020-01-0318.0918.0917.7417.76-1.11%-0.62%1.99%6,644,000118,732,00077%17.87-0.61%17.910.82%17.690.35%17.41-0.17%0.06%
2020-01-0218.0518.2917.7017.960.17%-0.11%2.96%10,700,600192,392,000113%17.980.66%17.771.33%17.630.89%17.440.12%0.14%
2019-12-3117.8718.0617.6717.930.34%0.38%2.91%7,916,100141,408,00081%17.861.91%17.540.61%17.470.92%17.420.02%0.19%
2019-12-3016.6317.9616.5417.875.43%1.95%2.58%12,425,700217,798,000118%17.531.69%17.430.61%17.310.92%17.42-0.16%0.28%
2019-12-2717.6417.6516.9016.95-3.20%-1.67%-2.85%8,409,600144,954,00076%17.24-1.37%17.320.58%17.150.25%17.450.06%0.40%
2019-12-2617.2617.6517.2617.510.75%0.19%0.42%8,029,300140,330,00069%17.481.22%17.221.25%17.11-0.91%17.440.33%0.48%
2019-12-2516.9617.5616.8617.382.30%0.65%0.01%9,291,400160,435,00077%17.272.48%17.010.49%17.27-0.66%17.380.27%0.51%
2019-12-2416.6417.0516.5216.992.78%0.83%-1.97%6,535,500110,120,00052%16.850.08%16.93-2.43%17.38-0.67%17.330.14%0.55%
2019-12-2316.8517.1016.4616.53-1.43%-1.82%-4.49%7,589,100127,777,00058%16.84-1.23%17.35-1.29%17.50-0.68%17.31-0.04%0.62%
2019-12-2017.2117.3116.7616.77-3.45%-1.62%-3.14%10,160,800173,202,00075%17.05-4.16%17.58-0.82%17.62-0.01%17.310.05%0.73%
2019-12-1918.1218.5117.3517.37-2.85%-2.34%0.37%15,893,000282,675,000119%17.790.31%17.720.17%17.620.94%17.310.61%0.85%
2019-12-1817.7517.9317.5017.881.65%0.84%3.95%13,102,500232,322,000101%17.730.52%17.690.94%17.460.94%17.200.60%0.89%
2019-12-1717.9017.9117.4017.59-1.40%-0.28%2.88%14,428,600254,512,000109%17.64-0.38%17.531.26%17.290.96%17.100.94%0.97%
2019-12-1617.6718.1017.2817.841.77%0.76%5.32%15,051,200266,503,000113%17.712.63%17.311.84%17.130.82%16.941.02%1.01%
2019-12-1316.9817.7516.8817.534.72%1.61%4.54%15,702,300270,908,000121%17.252.16%17.001.04%16.990.31%16.770.89%0.97%
2019-12-1216.5817.2816.5116.740.00%-0.88%0.72%12,109,400204,508,00096%16.890.99%16.82-0.50%16.940.12%16.620.64%0.95%