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:
金太阳( 300606.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
2020-07-1023.1123.3122.6022.67-2.83%-1.15%2.70%4,432,300101,645,000139%22.93-1.01%22.840.88%22.560.99%22.071.35%0.13%
2020-07-0922.8023.5822.5123.333.09%0.70%7.12%5,716,100132,423,000188%23.173.81%22.642.09%22.341.91%21.781.49%-0.13%
2020-07-0822.2122.6521.8722.631.89%1.40%5.45%4,383,00097,816,000156%22.32-0.21%22.181.17%21.921.16%21.460.51%-0.38%
2020-07-0722.0222.7721.9122.211.55%-0.69%4.02%5,716,900127,851,000215%22.363.33%21.922.85%21.672.41%21.350.81%-0.52%
2020-07-0621.4521.9321.2521.872.97%1.04%3.26%3,121,50067,563,000130%21.642.49%21.311.18%21.161.39%21.18-0.11%-0.73%
2020-07-0321.1421.3320.9021.240.85%0.58%0.17%2,080,10043,927,00088%21.120.81%21.070.66%20.870.72%21.20-0.71%-0.78%
2020-07-0221.1021.1620.5321.060.00%0.53%-1.38%1,731,80036,280,00070%20.95-0.72%20.930.80%20.72-0.42%21.36-0.43%-0.74%
2020-07-0120.8621.4120.7721.061.94%-0.19%-1.81%2,539,40053,585,000102%21.102.32%20.761.13%20.81-0.73%21.45-0.54%-0.71%
2020-06-3020.5720.7320.3520.661.57%0.18%-4.19%1,605,20033,104,00063%20.621.33%20.53-1.09%20.96-1.08%21.56-0.42%-0.68%
2020-06-2920.5020.6120.1920.34-1.31%-0.06%-6.07%1,579,60032,150,00059%20.35-1.02%20.76-1.75%21.19-1.10%21.66-0.67%-0.66%
2020-06-2421.0621.2920.1320.61-2.04%0.23%-5.47%3,758,40077,283,000135%20.56-3.30%21.13-2.45%21.43-2.14%21.80-1.21%-0.60%
2020-06-2321.4921.6221.0221.04-2.37%-1.06%-4.67%2,683,80057,070,000104%21.27-2.11%21.66-1.22%21.90-0.87%22.07-0.97%-0.49%
2020-06-2221.8322.0121.5021.55-1.73%-0.80%-3.30%2,909,40063,202,000108%21.72-1.29%21.92-1.22%22.09-0.53%22.29-0.94%-0.41%
2020-06-1922.0322.2421.8021.93-0.77%-0.35%-2.52%2,403,40052,891,00086%22.01-0.38%22.19-0.36%22.210.09%22.50-1.25%-0.30%
2020-06-1822.3022.3721.9022.10-1.12%0.04%-3.00%2,202,80048,661,00067%22.09-1.51%22.27-0.16%22.19-0.18%22.78-0.69%-0.13%
2020-06-1722.3922.8022.2022.350.45%-0.35%-2.58%2,847,20063,860,00077%22.430.83%22.310.88%22.23-0.16%22.94-0.27%-0.05%
2020-06-1622.3222.4022.1222.25-0.18%0.02%-3.27%1,771,30039,402,00044%22.250.13%22.11-0.15%22.26-0.87%23.00-0.15%-0.06%
2020-06-1521.8122.4721.8122.290.68%0.33%-3.24%2,500,10055,541,00060%22.221.45%22.15-0.61%22.46-1.16%23.04-0.20%-0.14%
2020-06-1221.7022.2721.5022.14-0.18%1.11%-4.08%2,286,50050,070,00054%21.90-1.72%22.28-1.69%22.72-1.77%23.08-0.20%-0.48%
2020-06-1122.6722.6722.0222.18-1.60%-0.46%-4.10%2,881,30064,201,00071%22.28-1.68%22.66-1.59%23.13-0.78%23.13-0.16%-0.76%
2020-06-1022.9022.9422.5222.54-1.27%-0.54%-2.71%2,307,60052,295,00059%22.66-1.22%23.03-1.46%23.31-0.08%23.17-0.11%-0.96%
2020-06-0923.3623.4122.6622.83-1.68%-0.49%-1.56%3,970,00091,079,000103%22.94-1.66%23.37-0.48%23.33-0.08%23.19-0.09%-1.09%
2020-06-0823.5523.7023.1323.22-1.57%-0.47%0.03%3,952,10092,203,000108%23.33-1.31%23.480.30%23.350.16%23.210.15%-1.17%
2020-06-0523.5124.1523.1623.590.47%-0.21%1.78%6,832,800161,525,000196%23.640.98%23.410.82%23.310.79%23.180.46%-1.26%
2020-06-0423.0523.6322.9623.481.91%0.29%1.77%6,753,800158,110,000210%23.411.30%23.220.80%23.130.89%23.070.10%-1.37%
2020-06-0322.9723.3222.9123.040.39%-0.30%-0.04%5,108,300118,052,000179%23.110.46%23.040.70%22.930.23%23.05-0.40%-1.38%
2020-06-0223.0223.2922.7722.950.00%-0.23%-0.83%3,240,50074,544,000118%23.000.34%22.880.68%22.87-0.06%23.14-0.96%-1.33%
2020-06-0122.5623.1022.5022.952.05%0.10%-1.78%2,367,00054,268,00080%22.931.61%22.72-0.24%22.89-0.01%23.37-3.57%-1.23%
2020-05-2922.5522.7422.3022.49-0.84%-0.32%-7.19%1,666,50037,601,00042%22.56-0.23%22.78-0.76%22.89-0.44%24.23-2.98%-0.82%
2020-05-2822.6722.8922.2822.680.00%0.28%-9.19%1,961,90044,370,00040%22.62-2.02%22.95-0.35%22.99-0.79%24.98-2.19%-0.33%