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:
平治信息( 300571.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
2020-07-1059.0059.0055.5055.51-4.13%-1.77%4.98%6,276,100354,650,000112%56.510.34%55.641.68%54.491.47%52.881.19%1.37%
2020-07-0953.8058.1753.8057.907.76%2.81%10.80%8,148,300458,891,000158%56.325.63%54.722.88%53.712.05%52.262.02%1.24%
2020-07-0853.0553.9952.5153.730.62%0.77%4.90%4,747,400253,116,00098%53.32-0.96%53.190.55%52.631.10%51.220.94%1.02%
2020-07-0753.1855.1852.8553.40-1.09%-0.80%5.24%7,157,900385,318,000158%53.832.32%52.891.35%52.061.39%50.741.58%0.87%
2020-07-0652.5154.3051.2053.991.39%2.62%8.08%9,130,300480,367,000223%52.610.50%52.191.91%51.341.63%49.961.81%0.66%
2020-07-0352.3153.4051.0053.251.80%1.72%8.52%7,617,800398,774,000227%52.351.26%51.212.26%50.522.32%49.072.11%0.43%
2020-07-0249.5052.3148.9752.3110.01%1.18%8.85%10,301,800532,588,000361%51.7010.09%50.087.80%49.376.32%48.064.09%0.16%
2020-07-0146.3647.5846.2147.552.92%1.26%3.00%3,212,900150,877,000148%46.961.41%46.460.74%46.440.76%46.170.32%-0.39%
2020-06-3045.9746.6545.9746.201.85%-0.24%0.39%1,770,90082,009,00085%46.311.74%46.12-0.21%46.090.33%46.020.01%-0.45%
2020-06-2946.1646.1645.3145.36-2.09%-0.34%-1.42%1,443,60065,708,00070%45.52-1.93%46.210.14%45.94-0.06%46.02-0.34%-0.44%
2020-06-2447.0147.1546.0246.33-1.45%-0.18%0.35%1,773,10082,294,00086%46.41-0.01%46.150.53%45.96-0.19%46.17-0.11%-0.38%
2020-06-2345.3847.4145.2547.013.64%1.28%1.70%3,251,500150,920,000162%46.421.85%45.910.66%46.050.38%46.22-0.22%-0.34%
2020-06-2245.5545.8745.3345.36-0.33%-0.46%-2.08%2,305,800105,077,000122%45.570.12%45.60-0.94%45.87-0.17%46.32-0.53%-0.26%
2020-06-1946.0046.0045.2145.51-0.78%-0.01%-2.27%2,262,000102,954,000124%45.52-0.54%46.04-0.19%45.95-0.35%46.57-0.53%-0.16%
2020-06-1846.2646.3845.3445.87-1.46%0.24%-2.02%1,776,80081,307,000104%45.76-2.01%46.12-0.09%46.11-0.67%46.82-0.48%-0.09%
2020-06-1746.0047.7145.8046.551.68%-0.32%-1.05%2,543,400118,772,000156%46.702.29%46.170.51%46.42-0.14%47.04-0.60%-0.04%
2020-06-1645.7346.0845.3045.781.22%0.28%-3.27%1,722,00078,611,000102%45.65-0.59%45.93-1.32%46.49-0.95%47.33-1.46%0.05%
2020-06-1545.8746.4845.1945.23-2.92%-1.51%-5.83%1,915,90087,983,000101%45.92-0.88%46.55-1.12%46.93-1.00%48.03-0.29%0.31%
2020-06-1246.0046.8345.7046.59-0.91%0.56%-3.28%1,249,20057,875,00065%46.33-2.09%47.07-0.90%47.41-0.61%48.170.18%0.31%
2020-06-1147.7747.7746.9047.02-1.53%-0.63%-2.21%1,897,10089,769,00096%47.32-0.36%47.50-0.52%47.70-0.40%48.080.20%0.22%
2020-06-1047.5747.8847.0747.75-0.06%0.55%-0.49%1,124,40053,395,00059%47.49-0.49%47.75-0.34%47.89-0.52%47.990.31%0.12%
2020-06-0947.7948.3746.8947.780.50%0.12%-0.12%1,673,70079,871,00088%47.72-0.51%47.91-0.32%48.14-1.50%47.840.58%0.07%
2020-06-0848.5049.0047.3047.54-1.94%-0.89%-0.05%1,587,40076,143,00085%47.97-0.34%48.07-0.55%48.870.35%47.560.50%-0.04%
2020-06-0548.0248.5547.5148.480.92%0.72%2.44%1,099,90052,940,00058%48.130.00%48.33-1.70%48.700.79%47.330.19%-0.12%
2020-06-0448.2148.7747.7848.04-0.29%-0.19%1.70%1,356,20065,276,00068%48.13-0.81%49.170.61%48.320.57%47.240.05%-0.15%
2020-06-0348.9949.2947.8648.18-1.01%-0.71%2.05%2,501,300121,379,000122%48.53-2.91%48.871.20%48.050.92%47.210.27%-0.13%
2020-06-0252.0052.0048.6248.671.84%-2.62%3.36%3,691,400184,504,000195%49.985.60%48.293.66%47.613.48%47.091.10%-0.10%
2020-05-2946.8547.8846.5047.792.01%0.97%2.61%2,118,700100,285,000118%47.332.06%46.591.45%46.011.01%46.57-0.26%-0.10%
2020-05-2845.5747.2045.2246.852.61%1.02%0.33%2,214,300102,690,000124%46.381.31%45.921.70%45.55-0.29%46.69-0.74%-0.04%
2020-05-2745.8046.2045.2445.660.00%-0.26%-2.94%1,390,50063,653,00075%45.781.12%45.150.13%45.68-0.95%47.04-0.85%-0.04%