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
2020-01-2335.7935.9833.6434.00-5.92%-2.45%-8.72%2,350,20081,915,00082%34.85-4.34%35.93-1.80%36.34-1.74%37.25-0.47%0.13%
2020-01-2236.6936.7936.0636.14-1.53%-0.82%-3.43%2,251,90082,053,00082%36.44-0.45%36.59-0.79%36.98-1.33%37.42-0.09%0.19%
2020-01-2136.7637.0036.3036.70-0.46%0.27%-2.02%2,047,90074,956,00073%36.60-0.38%36.88-1.08%37.48-0.59%37.460.00%0.23%
2020-01-2036.5637.1236.2836.870.05%0.35%-1.57%1,998,50073,429,00071%36.74-1.49%37.28-1.59%37.70-0.52%37.460.14%0.23%
2020-01-1737.3837.7636.8136.85-1.37%-1.20%-1.49%1,994,20074,375,00071%37.30-0.99%37.88-0.27%37.900.13%37.410.08%0.18%
2020-01-1638.0038.1937.3237.36-2.02%-0.82%-0.05%2,662,000100,269,00093%37.67-1.88%37.99-0.23%37.850.29%37.380.08%0.16%
2020-01-1538.4938.7638.0038.13-0.68%-0.67%2.09%3,429,500131,655,000122%38.391.47%38.070.96%37.740.79%37.350.36%0.10%
2020-01-1437.9438.3937.3738.391.27%1.47%3.16%3,495,600132,246,000125%37.83-0.45%37.710.73%37.440.60%37.220.45%0.05%
2020-01-1337.5038.5637.4937.911.64%-0.24%2.32%3,588,400136,368,000129%38.002.14%37.441.13%37.221.10%37.050.48%-0.03%
2020-01-1037.0737.5036.8237.301.36%0.25%1.16%2,904,000108,049,000105%37.211.15%37.020.51%36.810.10%36.870.27%-0.10%
2020-01-0936.6637.1036.5836.800.79%0.04%0.08%2,070,70076,168,00077%36.78-0.59%36.830.45%36.77-0.33%36.770.17%-0.15%
2020-01-0836.6037.5036.3236.51-0.92%-1.33%-0.54%3,055,200113,049,000115%37.001.02%36.67-0.04%36.90-0.16%36.710.30%-0.28%
2020-01-0736.3736.8836.3736.851.21%0.61%0.68%2,098,60076,868,00080%36.631.01%36.68-0.67%36.960.17%36.60-0.03%-0.33%
2020-01-0636.3636.7035.8636.41-1.06%0.41%-0.55%2,372,00086,017,00087%36.26-2.11%36.93-0.80%36.89-0.08%36.61-0.31%-0.32%
2020-01-0337.5037.5236.7736.80-1.92%-0.66%0.20%2,987,800110,677,000111%37.04-0.84%37.220.59%36.920.42%36.73-0.19%-0.26%
2020-01-0237.4037.5936.9637.520.81%0.44%1.97%2,827,400105,619,000103%37.360.19%37.010.69%36.770.69%36.80-0.48%-0.24%
2019-12-3137.2037.9336.9037.22-0.48%-0.17%0.67%2,818,800105,099,00097%37.292.11%36.750.95%36.520.78%36.97-0.21%-0.16%
2019-12-3036.1837.4935.1637.402.27%2.42%0.95%3,595,500131,294,000117%36.52-0.04%36.410.55%36.24-0.10%37.05-0.28%-0.12%
2019-12-2736.3337.0536.0236.570.80%0.10%-1.57%2,925,300106,866,00097%36.531.33%36.210.74%36.28-0.55%37.15-0.21%-0.12%
2019-12-2635.8236.3035.7436.281.31%0.63%-2.55%2,094,90075,527,00068%36.050.47%35.94-0.81%36.47-0.95%37.23-0.30%-0.15%
2019-12-2536.0136.2535.6835.81-1.32%-0.21%-4.10%1,889,80067,814,00055%35.88-0.03%36.24-1.33%36.82-1.42%37.34-1.04%-0.18%
2019-12-2436.1436.3135.4536.290.86%1.10%-3.82%2,324,20083,424,00058%35.89-2.25%36.73-1.41%37.35-0.80%37.73-0.22%-0.05%
2019-12-2337.2037.4735.9035.98-4.03%-2.02%-4.85%3,008,800110,486,00072%36.72-1.98%37.25-1.60%37.65-0.33%37.820.01%-0.10%
2019-12-2037.6037.7337.0837.490.21%0.07%-0.85%2,633,70098,664,00064%37.46-0.22%37.86-0.21%37.780.10%37.810.27%-0.31%
2019-12-1937.6638.1237.0137.41-2.02%-0.36%-0.80%3,555,100133,474,00084%37.54-2.10%37.940.02%37.740.08%37.710.04%-0.61%
2019-12-1838.6438.9237.8138.180.61%-0.44%1.28%4,326,700165,921,000105%38.351.36%37.931.04%37.71-0.79%37.700.31%-0.80%
2019-12-1737.6038.2837.5837.950.88%0.31%0.98%3,729,500141,093,00092%37.831.08%37.540.34%38.010.19%37.580.19%-1.18%
2019-12-1637.4937.6837.1637.621.24%0.51%0.30%2,906,100108,772,00071%37.430.35%37.41-1.95%37.940.26%37.51-0.27%-1.54%
2019-12-1336.8037.7536.7537.160.70%-0.37%-1.20%3,185,900118,831,00074%37.30-0.48%38.160.04%37.840.39%37.61-0.53%-1.92%
2019-12-1238.6238.8836.6636.900.00%-1.54%-2.41%4,893,600183,407,000109%37.48-3.88%38.140.21%37.690.01%37.81-0.56%-2.04%