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:
筑博设计( 300564.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
2019-12-0537.2237.5937.0837.370.78%0.00%-6.83%3,479,400130,022,00059%37.370.83%37.18-1.15%37.96-1.09%40.11-1.91%-2.07%
2019-12-0436.9537.3636.7337.08-0.35%0.05%-9.31%2,937,400108,863,00043%37.06-0.08%37.61-1.80%38.37-0.47%40.89-3.43%-2.11%
2019-12-0337.7537.7836.6837.21-2.85%0.33%-12.11%4,003,200148,476,00051%37.09-3.34%38.30-1.74%38.56-1.19%42.34-3.46%-1.85%
2019-12-0239.4039.6037.6238.30-2.79%-0.18%-12.67%4,811,700184,626,00054%38.37-2.11%38.97-0.11%39.02-2.67%43.86-3.99%-1.62%
2019-11-2938.3839.8738.1239.401.65%0.52%-13.75%4,950,200194,026,00047%39.20-0.32%39.02-0.35%40.09-3.10%45.68-1.74%-1.15%
2019-11-2838.7040.1238.3638.76-0.08%-1.43%-16.63%5,223,600205,396,00048%39.322.21%39.15-3.38%41.38-2.21%46.49-0.94%1.52%
2019-11-2738.2238.9437.7738.791.09%0.83%-17.35%4,588,400176,518,00043%38.47-2.48%40.52-4.33%42.31-4.54%46.93-0.99%2.37%
2019-11-2640.5041.2038.1338.37-7.41%-2.74%-19.05%7,473,500294,830,00076%39.45-7.87%42.36-3.22%44.32-4.61%47.40-1.64%3.24%
2019-11-2544.0544.3441.2241.44-7.13%-3.22%-14.01%7,584,500324,767,00091%42.82-3.31%43.77-4.68%46.46-4.13%48.19-1.23%3.97%
2019-11-2243.7045.4542.4544.621.59%0.75%-8.55%9,446,400418,348,000128%44.290.65%45.92-4.16%48.46-2.29%48.79-1.41%4.10%
2019-11-2145.0945.0942.8543.92-5.69%-0.18%-11.25%9,716,200427,512,000150%44.00-10.35%47.91-5.12%49.60-2.26%49.49-2.22%4.24%
2019-11-2050.880.000.0046.57-9.94%-5.12%-7.98%10,761,100528,180,000197%49.08-1.65%50.50-1.50%50.75-0.89%50.61-0.88%-0.09%
2019-11-1947.0052.0047.0051.713.44%3.62%1.27%12,753,500636,452,000271%49.90-3.68%51.26-1.36%51.21-1.24%51.06-1.19%-0.12%
2019-11-1852.8756.0048.4149.99-4.98%-3.51%-3.26%17,262,700894,403,000504%51.81-1.45%51.97-0.37%51.850.13%51.670.70%0.07%
2019-11-1552.4852.6152.2052.619.99%0.07%2.52%6,012,900316,129,000547%52.589.96%52.1617.21%51.7826.15%51.3225.02%2.50%
2019-11-1447.8347.8347.8347.8310.00%0.04%16.53%220,60010,547,000174%47.8110.01%44.509.19%41.057.56%41.057.56%0.76%
2019-11-1343.4843.4843.4843.489.99%0.04%13.94%175,4007,623,000154%43.4610.01%40.7615.00%38.167.67%38.167.67%0.77%
2019-11-1239.5339.5339.5339.539.99%0.06%11.53%109,3004,318,000106%39.5110.05%35.445.70%35.445.70%35.445.70%0.57%
2019-11-1135.9435.9435.9435.9410.01%0.11%7.18%69,5002,495,00064%35.9010.39%33.530.00%33.530.00%33.530.00%0.00%
2019-11-0827.2332.6727.2332.670.00%0.46%0.00%163,0005,301,000- --32.520.00%0.000.00%0.000.00%0.000.00%0.00%