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:
中国应急( 300527.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
2019-11-1810.6510.7010.5210.67-0.47%0.42%-2.29%4,475,70047,553,00052%10.63-0.05%10.660.08%10.63-0.13%10.92-0.14%-0.16%
2019-11-1510.7010.8510.4110.720.66%0.85%-1.97%8,751,10093,020,000100%10.63-0.82%10.650.16%10.64-0.95%10.94-0.15%-0.17%
2019-11-1410.6810.8410.6310.650.00%-0.63%-2.75%6,417,40068,784,00075%10.721.19%10.630.05%10.75-0.79%10.950.04%-0.18%
2019-11-1310.6410.7010.5310.65-0.47%0.55%-2.71%4,614,80048,878,00051%10.590.09%10.63-1.47%10.83-2.04%10.95-0.23%-0.25%
2019-11-1210.5410.8610.3010.701.23%1.11%-2.48%7,369,00077,985,00080%10.58-0.97%10.79-1.48%11.06-0.34%10.97-0.51%-0.28%
2019-11-1110.9410.9410.5410.57-4.00%-1.09%-4.15%8,036,40085,883,00086%10.69-3.60%10.95-2.50%11.10-0.41%11.03-0.67%-0.30%
2019-11-0811.1111.2010.9911.01-0.72%-0.69%-0.83%7,571,60083,936,00079%11.090.29%11.230.35%11.140.44%11.10-0.03%-0.33%
2019-11-0711.0611.1610.9211.09-1.51%0.33%-0.14%9,876,000109,166,000102%11.05-2.72%11.190.05%11.090.53%11.11-0.17%-0.40%
2019-11-0610.8511.7910.8411.264.07%-0.91%1.22%20,806,900236,427,000209%11.365.39%11.183.44%11.041.83%11.120.52%-0.48%
2019-11-0510.8510.9010.6510.82-0.28%0.35%-2.22%5,594,80060,323,00061%10.78-1.19%10.810.13%10.84-0.90%11.07-0.25%-0.60%
2019-11-0410.8710.9910.8010.850.46%-0.57%-2.20%5,533,30060,382,00059%10.911.43%10.80-0.33%10.94-1.11%11.09-0.23%-0.64%
2019-11-0110.6010.8910.5010.801.41%0.39%-2.87%7,387,40079,471,00072%10.76-0.04%10.83-1.44%11.06-0.54%11.12-0.31%-0.72%
2019-10-3110.9911.0410.5110.65-3.09%-1.04%-4.52%9,794,200105,407,00091%10.76-2.39%10.99-2.21%11.12-0.79%11.15-0.60%-0.80%
2019-10-3011.1011.1710.8610.99-0.99%-0.33%-2.06%6,485,80071,510,00061%11.03-1.65%11.24-0.10%11.21-0.06%11.22-0.57%-0.86%
2019-10-2911.4111.4111.0911.10-2.63%-0.99%-1.64%9,172,300102,833,00083%11.21-1.39%11.250.11%11.210.03%11.29-0.69%-1.04%
2019-10-2811.4611.4611.2511.402.15%0.27%0.33%12,535,700142,522,000108%11.372.18%11.240.74%11.210.36%11.36-0.96%-1.16%
2019-10-2511.2811.2911.0011.16-1.15%0.30%-2.73%9,179,100102,140,00075%11.13-0.61%11.16-0.14%11.17-0.12%11.47-0.77%-1.25%
2019-10-2411.1211.3910.8911.291.53%0.85%-2.35%14,998,500167,912,000121%11.200.77%11.17-0.02%11.18-0.46%11.56-0.92%-1.33%
2019-10-2311.2011.2810.9811.12-0.98%0.10%-4.70%7,894,30087,700,00065%11.11-0.70%11.17-0.22%11.24-1.02%11.67-0.67%-1.35%
2019-10-2211.2611.3211.0811.23-0.27%0.38%-4.41%7,853,10087,850,00064%11.19-0.15%11.20-0.68%11.35-1.20%11.75-0.69%-1.39%
2019-10-2111.1411.4410.8011.261.08%0.50%-4.81%12,665,300141,900,000102%11.200.05%11.28-1.47%11.49-1.92%11.83-1.00%-1.48%
2019-10-1811.4711.4810.9611.14-2.02%-0.52%-6.76%12,142,800135,980,000100%11.20-2.19%11.44-2.02%11.72-1.46%11.95-1.18%-1.48%
2019-10-1711.5611.6311.3411.37-1.64%-0.69%-5.96%10,454,800119,700,00087%11.45-1.91%11.68-2.08%11.89-1.10%12.09-1.22%-1.47%
2019-10-1611.7611.9711.4811.56-1.87%-0.96%-5.55%12,634,100147,460,00096%11.67-1.49%11.93-1.15%12.02-0.81%12.24-2.34%-1.54%
2019-10-1512.2412.2411.6411.78-3.92%-0.57%-6.00%14,836,300175,780,000108%11.85-2.99%12.07-1.22%12.12-0.82%12.53-1.91%-1.45%
2019-10-1412.2112.3811.9712.260.82%0.38%-4.04%15,331,800187,250,000115%12.210.49%12.220.08%12.22-0.41%12.78-1.81%-1.31%
2019-10-1112.3312.4011.9412.16-1.38%0.05%-6.54%11,093,100134,820,00082%12.15-1.12%12.21-0.34%12.27-0.71%13.01-1.60%-1.18%
2019-10-1012.2812.3912.1812.330.08%0.31%-6.75%9,204,900113,150,00066%12.290.92%12.25-0.49%12.36-0.87%13.22-1.12%-1.10%
2019-10-0912.1512.3511.9512.321.99%1.15%-7.87%9,066,700110,430,00062%12.18-0.69%12.31-0.97%12.46-3.27%13.37-1.04%-1.03%
2019-10-0812.3712.5812.0512.080.00%-1.51%-10.60%9,810,700120,330,00064%12.27-1.82%12.43-1.14%12.89-2.36%13.51-1.61%-1.00%