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:
透景生命( 300642.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
2020-09-2855.4757.2954.9855.10-1.06%-1.95%-3.03%950,50053,415,00086%56.200.57%56.07-0.86%56.75-0.31%56.82-0.16%-0.75%
2020-09-2554.7656.5054.7555.690.71%-0.34%-2.15%955,90053,416,00086%55.88-0.41%56.55-0.91%56.93-0.22%56.91-0.18%-0.83%
2020-09-2456.6457.3155.3055.30-3.84%-1.44%-3.01%1,212,10068,009,000107%56.11-2.28%57.07-0.60%57.05-0.17%57.01-0.06%-0.90%
2020-09-2356.1458.5055.7057.511.79%0.17%0.81%1,358,70078,008,000120%57.41-0.13%57.420.32%57.150.21%57.05-0.25%-1.00%
2020-09-2257.4959.2956.1356.50-2.20%-1.72%-1.20%1,663,80095,649,000144%57.490.32%57.230.73%57.020.18%57.19-0.48%-1.07%
2020-09-2157.4458.0856.4057.771.33%0.81%0.53%1,062,30060,876,00095%57.311.16%56.820.35%56.920.06%57.47-1.04%-0.98%
2020-09-1856.5257.1555.8857.010.88%0.64%-1.83%869,60049,261,00071%56.650.42%56.62-0.43%56.89-0.14%58.07-0.97%-0.80%
2020-09-1756.3157.3355.3656.510.32%0.17%-3.64%912,10051,453,00070%56.41-0.70%56.86-0.46%56.970.05%58.64-1.37%-0.65%
2020-09-1657.5058.4055.8656.33-1.35%-0.85%-5.26%863,20049,039,00063%56.81-0.91%57.12-0.09%56.94-0.68%59.46-1.61%-0.44%
2020-09-1557.9158.1056.6057.10-0.44%-0.40%-5.51%974,10055,845,00064%57.330.24%57.170.54%57.33-0.92%60.43-1.35%-0.18%
2020-09-1457.7058.2756.2857.35-0.55%0.28%-6.37%961,70055,002,00058%57.190.28%56.87-0.87%57.86-1.63%61.25-0.96%0.06%
2020-09-1156.0157.9855.7357.672.96%1.12%-6.75%1,195,80068,198,00068%57.030.91%57.36-1.51%58.82-1.54%61.85-0.88%0.25%
2020-09-1057.2858.3255.2056.01-2.05%-0.90%-10.23%1,468,00082,970,00077%56.52-3.20%58.24-2.97%59.74-2.50%62.40-1.12%0.44%
2020-09-0960.0060.7056.9157.18-5.17%-2.07%-9.39%1,598,70093,341,00076%58.39-2.90%60.03-2.06%61.27-2.43%63.10-0.87%0.75%
2020-09-0860.2961.3059.2260.30-0.13%0.28%-5.28%1,220,80073,405,00052%60.13-2.16%61.29-1.98%62.79-1.45%63.660.36%1.20%
2020-09-0762.2563.2060.2360.38-3.52%-1.75%-4.81%1,748,300107,447,00071%61.46-0.95%62.52-2.12%63.72-0.90%63.430.80%1.33%
2020-09-0462.7462.7561.4962.58-1.76%0.86%-0.55%1,472,70091,375,00055%62.05-3.33%63.88-1.50%64.29-0.28%62.930.53%1.58%
2020-09-0363.9065.0063.0863.70-0.89%-0.76%1.76%1,543,60099,076,00060%64.19-1.13%64.85-0.05%64.470.30%62.600.67%1.53%
2020-09-0264.8666.2864.0064.27-1.24%-1.00%3.35%2,130,400138,300,00087%64.92-0.56%64.880.77%64.280.18%62.191.02%1.32%
2020-09-0164.0067.4564.0065.081.69%-0.31%5.72%1,991,100129,981,00086%65.281.38%64.380.84%64.171.44%61.561.07%1.07%
2020-08-3163.7665.4063.1064.000.39%-0.61%5.08%1,795,900115,646,00081%64.391.33%63.85-0.09%63.261.66%60.910.96%0.91%
2020-08-2863.0065.4162.1163.751.00%0.31%5.67%2,164,300137,542,000101%63.55-0.32%63.911.42%62.221.14%60.330.98%0.76%
2020-08-2764.3967.0561.6163.12-1.65%-1.00%5.65%3,766,300240,120,000192%63.76-0.73%63.012.51%61.521.91%59.741.97%0.65%
2020-08-2660.1268.8859.5264.186.08%-0.07%9.54%4,192,900269,277,000255%64.226.66%61.463.74%60.373.95%58.593.64%0.46%
2020-08-2558.7661.3358.7660.501.78%0.47%7.02%2,827,800170,274,000200%60.211.02%59.252.18%58.072.10%56.531.69%0.12%
2020-08-2457.5062.0057.4759.445.17%-0.28%6.93%4,333,200258,296,000348%59.615.56%57.997.12%56.885.53%55.593.29%-0.01%
2020-08-2156.5256.5255.8056.5210.00%0.09%5.02%1,539,60086,938,000164%56.479.40%54.132.59%53.902.20%53.820.03%-0.29%
2020-08-2051.5052.4750.3551.38-0.31%-0.46%-4.50%737,50038,068,00070%51.62-1.32%52.77-0.62%52.74-0.52%53.80-1.45%-0.26%
2020-08-1953.9753.9751.4051.54-3.66%-1.46%-5.60%950,50049,717,00083%52.31-3.16%53.10-0.26%53.02-0.13%54.60-1.45%-0.05%
2020-08-1853.1854.7053.1853.500.00%-0.94%-3.43%1,035,10055,906,00082%54.012.18%53.230.68%53.09-0.31%55.40-0.56%0.17%