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:
欣天科技( 300615.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
2019-08-2325.6025.9824.5125.01-3.84%-0.90%-0.84%10,931,200275,878,00073%25.24-4.23%25.89-1.44%25.840.67%25.220.37%0.93%
2019-08-2225.9226.9425.8326.010.04%-1.30%3.51%12,644,200333,205,00084%26.351.34%26.271.69%25.661.62%25.130.90%1.04%
2019-08-2125.8026.3525.6526.00-1.52%-0.02%4.40%12,042,100313,145,00074%26.00-1.38%25.841.69%25.250.63%24.901.18%1.12%
2019-08-2025.2027.6025.2026.404.76%0.12%7.26%22,690,900598,334,000140%26.375.53%25.414.38%25.101.22%24.611.83%0.93%
2019-08-1924.5025.8024.1925.206.78%0.85%4.26%16,694,900417,176,000108%24.994.17%24.34-0.09%24.790.83%24.170.94%0.74%
2019-08-1624.2624.5023.5423.60-3.04%-1.61%-1.45%10,437,700250,372,00068%23.991.39%24.36-2.17%24.59-0.23%23.950.42%0.68%
2019-08-1523.1024.4222.6424.34-0.12%2.88%2.06%10,465,400247,593,00069%23.66-5.63%24.900.02%24.650.02%23.850.26%0.63%
2019-08-1425.4325.8324.3124.37-2.56%-2.78%2.46%15,993,400400,929,000116%25.07-1.28%24.900.77%24.641.69%23.790.99%0.60%
2019-08-1324.3026.7924.2125.010.12%-1.50%6.18%21,200,000538,309,000168%25.395.76%24.711.88%24.232.59%23.551.73%0.46%
2019-08-1223.3524.9922.9024.985.62%4.04%7.89%14,787,400355,044,000126%24.01-2.03%24.251.58%23.621.12%23.150.71%0.24%
2019-08-0925.4025.8823.4123.65-6.11%-3.50%2.87%20,486,300502,053,000192%24.511.33%23.883.23%23.362.26%22.991.47%0.15%
2019-08-0822.5025.1922.4025.1910.00%4.16%11.18%23,508,800568,555,000245%24.196.82%23.134.42%22.843.33%22.661.66%0.02%
2019-08-0721.7423.5821.4522.906.31%1.14%2.75%16,307,500369,212,000177%22.646.16%22.151.86%22.110.97%22.29-0.67%-0.14%
2019-08-0621.6922.1020.3021.54-3.93%0.99%-4.01%9,311,400198,593,00091%21.33-3.57%21.75-1.33%21.89-0.88%22.44-0.11%0.01%
2019-08-0521.4322.6921.1822.423.94%1.37%-0.19%10,024,100221,711,000102%22.121.59%22.04-0.01%22.09-0.19%22.460.36%-0.02%
2019-08-0221.7622.1521.4721.57-3.83%-0.93%-3.63%6,556,700142,757,00068%21.77-1.88%22.04-0.59%22.13-0.89%22.38-0.13%-0.12%
2019-08-0122.3222.4321.8522.430.54%1.09%0.09%6,570,700145,794,00071%22.190.13%22.17-0.22%22.33-0.72%22.410.03%-0.20%
2019-07-3121.9122.3521.5022.311.64%0.67%-0.42%6,766,300149,948,00072%22.16-0.04%22.22-0.86%22.49-1.43%22.40-0.43%-0.26%
2019-07-3022.1422.5021.9021.95-1.83%-0.99%-2.45%6,874,400152,406,00071%22.17-0.71%22.41-0.96%22.810.52%22.50-0.54%-0.23%
2019-07-2922.1522.6821.8922.360.27%0.14%-1.16%7,044,800157,293,00070%22.33-1.44%22.63-1.58%22.700.74%22.62-0.11%-0.23%
2019-07-2622.8723.1622.2222.30-1.24%-1.57%-1.53%9,345,800211,732,00093%22.66-0.47%22.991.01%22.530.28%22.650.08%-0.32%
2019-07-2523.0723.2222.3022.58-3.79%-0.80%-0.21%14,614,600332,638,000154%22.76-2.44%22.761.63%22.470.63%22.630.16%-0.40%
2019-07-2421.9823.8421.9823.478.31%0.60%3.88%19,489,700454,681,000230%23.338.33%22.404.45%22.331.40%22.590.75%-0.58%
2019-07-2320.7021.9620.6821.675.60%0.62%-3.36%8,929,700192,310,000110%21.543.20%21.44-1.07%22.02-2.21%22.42-0.35%-0.85%
2019-07-2221.9622.1620.0120.52-6.26%-1.67%-8.81%6,841,300142,762,00083%20.87-5.49%21.68-4.07%22.52-1.34%22.50-0.71%-1.19%
2019-07-1922.2222.3821.8821.89-0.68%-0.86%-3.42%4,873,200107,598,00058%22.08-0.29%22.59-1.74%22.82-0.12%22.66-0.92%-1.35%
2019-07-1822.9622.9621.8222.04-4.09%-0.47%-3.65%7,592,900168,135,00084%22.14-4.88%23.00-0.58%22.85-0.31%22.88-0.57%-1.45%
2019-07-1723.4023.6922.9522.98-3.04%-1.29%-0.12%8,611,800200,494,00097%23.28-0.24%23.130.93%22.920.56%23.01-0.14%-1.55%
2019-07-1622.5623.7322.5623.704.27%1.56%2.87%11,690,700272,815,000133%23.342.98%22.911.84%22.791.34%23.04-0.52%-1.78%
2019-07-1522.2823.2022.1222.730.00%0.30%-1.85%8,013,700181,602,00088%22.661.71%22.50-0.18%22.49-0.06%23.16-0.94%-1.80%