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:
中富通( 300560.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
2020-07-1022.0022.1621.4021.45-3.38%-1.48%2.55%7,670,800167,016,000105%21.77-1.05%21.760.50%21.521.07%20.920.89%0.83%
2020-07-0921.7022.8021.4122.202.30%0.90%7.08%10,865,600239,073,000158%22.002.70%21.651.95%21.291.74%20.731.37%0.78%
2020-07-0821.2621.7821.0521.700.93%1.29%6.11%7,962,400170,589,000128%21.42-0.16%21.241.53%20.931.48%20.450.92%0.66%
2020-07-0721.0021.9720.9021.502.63%0.20%6.09%10,125,300217,266,000176%21.463.21%20.922.34%20.621.77%20.271.40%0.59%
2020-07-0620.4521.3520.2120.953.35%0.77%4.82%8,233,000171,160,000155%20.793.23%20.441.97%20.261.07%19.990.86%0.49%
2020-07-0320.1420.3819.7620.270.65%0.65%2.30%5,617,900113,138,000107%20.14-0.45%20.050.00%20.050.52%19.820.40%0.45%
2020-07-0220.1720.5920.0220.141.16%-0.44%2.04%5,529,300111,850,000107%20.232.20%20.050.39%19.940.67%19.740.55%0.43%
2020-07-0120.3320.3619.4519.91-0.85%0.59%1.43%6,092,200120,592,000112%19.79-1.72%19.970.31%19.810.25%19.630.40%0.40%
2020-06-3019.9220.3519.9020.080.75%-0.30%2.71%5,531,300111,405,000110%20.140.80%19.911.04%19.760.65%19.550.64%0.33%
2020-06-2919.6020.4719.5019.931.22%-0.26%2.59%8,103,900161,922,000172%19.982.36%19.701.45%19.630.71%19.430.85%0.27%
2020-06-2419.3519.7819.1619.691.92%0.87%2.21%4,920,90096,058,000113%19.521.46%19.42-0.04%19.490.15%19.260.41%0.20%
2020-06-2319.3619.4419.0619.320.00%0.42%0.70%2,990,40057,535,00072%19.24-0.97%19.43-0.57%19.470.10%19.190.22%0.17%
2020-06-2219.3519.6619.3119.32-0.87%-0.56%0.92%3,474,70067,510,00084%19.43-0.60%19.540.12%19.450.47%19.140.16%0.16%
2020-06-1919.6919.8619.4119.49-1.12%-0.29%1.97%4,566,30089,252,000109%19.55-0.24%19.510.47%19.360.68%19.110.40%0.18%
2020-06-1819.3919.9219.2019.710.97%0.60%3.53%6,231,800122,095,000156%19.591.00%19.421.13%19.221.03%19.040.51%0.11%
2020-06-1719.2319.6818.9919.521.30%0.63%3.06%5,510,500106,891,000146%19.400.53%19.211.26%19.030.97%18.940.15%0.02%
2020-06-1618.9019.7518.8819.274.56%-0.13%1.89%7,205,900139,044,000193%19.303.43%18.972.04%18.851.34%18.910.26%-0.08%
2020-06-1518.4018.9418.3118.43-0.65%-1.21%-2.30%3,097,00057,777,00088%18.661.57%18.590.32%18.60-0.63%18.86-0.25%-0.21%
2020-06-1218.1918.6118.0618.55-0.22%0.99%-1.90%2,349,90043,164,00062%18.37-1.64%18.53-0.56%18.71-0.28%18.91-0.05%-0.33%
2020-06-1118.2018.9518.2018.590.76%-0.45%-1.74%3,517,70065,689,00092%18.671.07%18.63-0.93%18.77-0.32%18.920.20%-0.38%
2020-06-1018.7518.7518.3218.45-1.23%-0.14%-2.28%2,478,10045,785,00061%18.48-1.25%18.81-0.30%18.83-0.78%18.880.08%-0.46%
2020-06-0919.0219.0218.5518.68-1.84%-0.16%-0.99%3,343,20062,547,00082%18.71-1.93%18.87-0.42%18.98-0.45%18.870.09%-0.50%
2020-06-0819.0019.3018.8719.031.87%-0.25%0.96%4,291,10081,861,000106%19.081.82%18.94-0.37%19.06-0.01%18.850.42%-0.56%
2020-06-0518.7818.9918.4518.68-0.74%-0.30%-0.48%3,008,10056,359,00073%18.74-1.18%19.02-0.63%19.060.13%18.77-0.30%-0.67%
2020-06-0419.1919.2818.8018.82-1.93%-0.74%-0.04%3,676,00069,696,00085%18.96-1.37%19.14-0.15%19.040.63%18.83-0.43%-0.68%
2020-06-0319.2819.5518.9019.190.47%-0.18%1.48%4,965,30095,455,000115%19.220.18%19.160.92%18.920.83%18.91-0.77%-0.75%
2020-06-0219.3319.4419.0819.10-0.26%-0.46%0.23%3,851,30073,904,00085%19.190.56%18.991.36%18.770.62%19.06-1.03%-0.68%
2020-06-0118.6019.2818.5119.153.74%0.35%-0.55%4,801,40091,623,00097%19.082.31%18.741.21%18.650.91%19.26-1.51%-0.56%
2020-05-2918.6618.9318.4518.46-2.33%-1.03%-5.58%3,594,20067,043,00061%18.650.94%18.510.14%18.48-0.81%19.55-0.52%-0.34%
2020-05-2818.2919.0017.8518.900.00%2.28%-3.83%5,333,60098,558,00083%18.480.30%18.490.30%18.63-1.41%19.65-0.57%-0.24%