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:
晨化股份( 300610.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
2019-08-2311.8312.0311.8311.87-0.75%-0.42%1.25%418,3004,986,00076%11.92-0.25%11.950.09%11.910.52%11.720.27%-0.35%
2019-08-2212.0012.0811.8811.96-0.25%0.08%2.28%395,9004,731,00070%11.95-0.18%11.940.40%11.840.60%11.690.21%-0.43%
2019-08-2111.6112.0711.6111.990.33%0.16%2.76%722,0008,643,000128%11.970.51%11.890.97%11.770.61%11.670.38%-0.48%
2019-08-2011.9111.9611.8611.950.93%0.34%2.80%837,2009,971,000156%11.911.03%11.781.34%11.700.92%11.620.40%-0.55%
2019-08-1911.5611.8611.5611.842.60%0.43%2.26%657,2007,748,000114%11.791.71%11.620.65%11.590.78%11.58-0.49%-0.66%
2019-08-1611.4811.6711.4711.540.17%-0.44%-0.82%612,7007,102,000101%11.591.31%11.550.45%11.500.04%11.64-0.76%-0.60%
2019-08-1511.3411.5811.3411.52-0.69%0.69%-1.74%486,3005,564,00074%11.44-1.44%11.500.08%11.50-0.23%11.72-1.08%-0.56%
2019-08-1411.5911.7011.5311.601.05%-0.07%-2.13%435,3005,053,00061%11.611.43%11.490.00%11.53-0.01%11.85-0.56%-0.48%
2019-08-1311.4511.5011.3611.48-0.95%0.31%-3.68%395,4004,525,00052%11.440.14%11.49-0.32%11.53-0.32%11.92-0.85%-0.51%
2019-08-1211.4011.5911.3011.590.70%1.42%-3.59%577,8006,603,00069%11.43-1.24%11.53-0.56%11.57-1.39%12.02-1.01%-0.49%
2019-08-0911.6011.7811.4111.51-0.43%-0.53%-5.21%627,1007,256,00069%11.57-0.18%11.59-0.10%11.73-1.19%12.14-0.52%-0.39%
2019-08-0811.5911.7211.5211.56-0.26%-0.28%-5.29%400,0004,637,00043%11.59-0.19%11.60-1.60%11.87-1.33%12.21-0.32%-0.33%
2019-08-0711.6711.7711.5211.590.70%-0.21%-5.35%461,6005,361,00046%11.610.11%11.79-1.29%12.03-0.74%12.25-0.36%-0.30%
2019-08-0612.0312.0311.1811.51-4.64%-0.78%-6.34%1,197,70013,894,000113%11.60-4.75%11.95-2.73%12.12-1.82%12.29-0.62%-0.26%
2019-08-0512.2012.2912.0412.07-0.98%-0.90%-2.39%796,4009,700,00082%12.180.10%12.28-0.35%12.34-0.68%12.370.11%-0.20%
2019-08-0212.1812.2612.0912.19-2.17%0.18%-1.30%1,016,60012,370,00096%12.17-2.45%12.32-1.04%12.43-0.36%12.35-0.40%-0.23%
2019-08-0112.7012.7012.3012.461.38%-0.10%0.48%995,00012,411,00097%12.471.14%12.45-0.36%12.470.27%12.40-0.29%-0.19%
2019-07-3112.5412.5412.2212.29-1.76%-0.34%-1.18%806,1009,941,00073%12.33-1.56%12.50-0.09%12.44-0.06%12.44-0.89%-0.16%
2019-07-3012.5012.6012.4112.510.08%-0.14%-0.31%1,016,80012,737,00078%12.53-0.42%12.510.56%12.450.48%12.55-0.66%-0.02%
2019-07-2912.9312.9312.3312.500.89%-0.64%-1.04%1,244,30015,653,00081%12.581.63%12.440.62%12.390.87%12.630.06%0.11%
2019-07-2612.4312.4712.2812.39-0.32%0.10%-1.86%838,80010,383,00053%12.380.45%12.360.48%12.28-0.47%12.630.02%0.08%
2019-07-2512.3812.4812.0012.430.16%0.87%-1.52%1,090,90013,443,00067%12.32-0.53%12.300.52%12.34-0.79%12.620.01%0.07%
2019-07-2412.2612.4712.2412.411.72%0.18%-1.67%972,60012,049,00060%12.391.87%12.24-0.71%12.44-1.46%12.620.09%0.04%
2019-07-2312.0812.2711.9812.201.84%0.32%-3.25%746,1009,073,00045%12.16-0.20%12.33-1.35%12.62-1.01%12.610.01%-0.01%
2019-07-2212.5812.6411.9111.98-4.85%-1.68%-4.99%1,612,80019,652,00098%12.19-3.92%12.50-2.49%12.75-0.45%12.61-0.25%-0.04%
2019-07-1912.6412.8312.5712.59-0.24%-0.73%-0.40%987,50012,523,00064%12.68-0.11%12.81-0.46%12.810.28%12.640.01%-0.03%
2019-07-1812.7712.8912.6112.62-2.40%-0.60%-0.16%1,577,10020,023,000106%12.70-1.80%12.870.22%12.770.30%12.640.04%-0.03%
2019-07-1713.1613.1612.8412.93-1.75%0.02%2.33%2,768,00035,786,000200%12.930.14%12.851.01%12.731.03%12.640.47%-0.02%
2019-07-1612.6813.2812.4913.163.54%1.94%4.64%3,448,50044,519,000286%12.913.26%12.722.41%12.602.12%12.580.62%-0.05%
2019-07-1512.3812.7512.2212.710.00%1.66%1.69%1,319,60016,499,000129%12.500.69%12.420.83%12.340.17%12.50-0.23%-0.07%