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:
友讯达( 300514.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
2019-12-0612.2212.3512.1112.310.82%0.59%2.01%1,699,80020,802,000114%12.240.59%12.150.79%12.090.78%12.07-0.14%-0.20%
2019-12-0512.0312.2412.0312.211.58%0.36%1.03%1,859,00022,616,000125%12.171.31%12.060.67%11.990.29%12.09-0.28%-0.20%
2019-12-0411.9412.0811.9312.02-0.41%0.09%-0.82%1,207,20014,497,00081%12.010.48%11.980.53%11.96-0.32%12.12-0.44%-0.18%
2019-12-0311.9012.0711.8212.071.00%0.99%-0.84%1,374,30016,426,00086%11.95-0.17%11.91-0.26%12.00-0.24%12.17-0.82%-0.15%
2019-12-0211.9112.1511.8411.950.50%-0.18%-2.62%1,228,90014,713,00067%11.971.08%11.95-0.55%12.02-0.23%12.27-0.12%-0.05%
2019-11-2911.9111.9811.7111.89-0.50%0.39%-3.23%1,808,80021,424,00098%11.84-1.46%12.01-0.80%12.05-1.04%12.29-0.32%-0.09%
2019-11-2812.1512.2211.8711.95-2.77%-0.57%-3.05%2,026,40024,356,000117%12.02-1.30%12.11-0.49%12.18-0.94%12.33-0.20%-0.10%
2019-11-2712.0812.3011.9312.290.74%0.93%-0.49%1,702,50020,732,000102%12.18-0.03%12.17-0.80%12.29-0.58%12.350.02%-0.14%
2019-11-2612.1512.3012.0912.200.99%0.16%-1.20%878,10010,695,00054%12.180.28%12.27-0.76%12.37-0.75%12.350.17%-0.22%
2019-11-2512.3312.3512.0412.08-1.39%-0.54%-2.00%1,230,60014,947,00074%12.15-2.09%12.36-0.71%12.46-0.06%12.330.14%-0.36%
2019-11-2212.4012.5812.2512.25-1.53%-1.25%-0.49%1,603,30019,889,00091%12.41-0.57%12.45-0.60%12.470.19%12.31-0.17%-0.56%
2019-11-2112.3812.6412.3112.44-0.48%-0.29%0.88%1,651,70020,607,00094%12.480.14%12.520.35%12.440.39%12.33-0.07%-0.58%
2019-11-2012.420.000.0012.50-0.24%0.34%1.30%2,059,50025,658,000117%12.46-0.97%12.480.41%12.400.51%12.34-0.11%-0.62%
2019-11-1912.4912.7712.4512.532.70%-0.40%1.43%3,641,80045,814,000213%12.583.39%12.432.11%12.331.84%12.350.14%-0.66%
2019-11-1812.0312.2312.0312.201.08%0.27%-1.10%1,045,10012,716,00067%12.170.08%12.170.31%12.110.03%12.34-0.51%-0.70%
2019-11-1512.2912.3012.0212.07-1.31%-0.72%-2.65%1,036,30012,598,00065%12.16-0.22%12.130.43%12.11-0.80%12.40-0.41%-0.64%
2019-11-1412.0012.3512.0012.231.58%0.38%-1.77%1,518,20018,497,00091%12.181.11%12.080.08%12.20-0.60%12.45-0.58%-0.65%
2019-11-1312.0012.1411.9712.04-0.41%-0.08%-3.85%1,162,90014,013,00066%12.050.45%12.07-1.38%12.28-0.77%12.52-0.75%-0.62%
2019-11-1212.0012.1211.8712.090.75%0.78%-4.18%1,364,90016,373,00072%12.00-1.06%12.24-1.19%12.37-0.94%12.62-1.28%-0.58%
2019-11-1112.4912.4911.9612.00-4.08%-1.02%-6.11%2,569,20031,149,000124%12.12-3.93%12.39-1.70%12.49-1.53%12.78-1.81%-0.44%
2019-11-0812.6812.7212.5112.51-0.71%-0.87%-3.89%1,686,80021,287,00078%12.620.39%12.60-0.29%12.68-0.19%13.02-0.40%-0.25%
2019-11-0712.5912.7012.4312.600.64%0.23%-3.59%1,595,70020,060,00073%12.57-0.37%12.64-0.85%12.71-0.43%13.07-0.48%-0.22%
2019-11-0612.8412.8412.4612.52-1.57%-0.77%-4.66%1,728,90021,814,00077%12.62-0.95%12.75-0.33%12.76-0.75%13.13-0.50%-0.17%
2019-11-0512.8812.9112.5912.72-1.17%-0.14%-3.62%1,493,80019,028,00064%12.74-1.43%12.79-0.22%12.86-1.34%13.20-0.23%-0.11%
2019-11-0412.9913.0512.8112.870.39%-0.41%-2.71%1,345,10017,383,00056%12.921.52%12.82-0.44%13.03-1.40%13.230.02%-0.08%
2019-11-0112.7212.8512.5512.821.34%0.71%-3.07%1,760,20022,406,00069%12.73-0.73%12.87-1.91%13.22-0.53%13.23-0.45%-0.08%
2019-10-3112.9913.1312.5812.65-2.39%-1.34%-4.79%2,206,20028,288,00083%12.82-1.66%13.13-2.13%13.29-0.64%13.29-0.33%-0.04%
2019-10-3013.1113.2412.8812.96-1.74%-0.61%-2.78%2,245,00029,273,00085%13.04-2.85%13.41-0.46%13.37-0.42%13.33-0.32%-0.06%
2019-10-2913.6013.7013.1713.19-4.00%-1.72%-1.37%2,917,20039,151,000109%13.42-1.45%13.470.16%13.430.30%13.370.11%-0.18%
2019-10-2813.6713.8013.3613.740.00%0.89%2.86%3,843,90052,351,000145%13.622.79%13.450.98%13.391.17%13.360.12%-0.43%