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:
南京聚隆( 300644.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
2019-11-1827.7527.9027.2527.30-3.19%-0.57%-2.63%999,20027,434,00098%27.46-2.81%28.30-0.41%28.120.21%28.04-0.22%-0.39%
2019-11-1528.5028.5828.0028.20-1.23%-0.18%0.36%863,00024,380,00090%28.25-1.69%28.410.51%28.06-0.08%28.100.11%-0.39%
2019-11-1428.1829.3527.9528.551.53%-0.64%1.71%2,009,20057,734,000221%28.742.85%28.272.54%28.090.88%28.070.63%-0.46%
2019-11-1327.6028.3827.4028.121.88%0.64%0.81%1,083,20030,265,000133%27.941.73%27.57-0.39%27.84-0.04%27.90-0.10%-0.60%
2019-11-1227.2227.7127.0927.601.21%0.50%-1.15%728,30020,002,00084%27.460.61%27.68-0.79%27.85-0.27%27.92-0.90%-0.71%
2019-11-1128.1628.1626.9027.27-3.30%-0.10%-3.22%1,228,90033,546,000123%27.30-3.90%27.90-1.28%27.93-0.83%28.18-1.08%-0.70%
2019-11-0828.3728.6728.1028.20-0.74%-0.73%-0.99%843,30023,955,00086%28.410.59%28.260.58%28.160.41%28.48-0.32%-0.70%
2019-11-0728.0628.5227.8228.411.36%0.61%-0.57%887,10025,051,00089%28.240.54%28.100.29%28.040.25%28.57-0.45%-0.84%
2019-11-0627.8028.2927.8028.030.36%-0.20%-2.34%638,90017,945,00061%28.090.65%28.020.29%27.97-0.08%28.70-0.73%-0.93%
2019-11-0528.0928.1327.6527.930.40%0.09%-3.40%636,80017,770,00055%27.91-0.53%27.94-0.09%28.00-1.32%28.91-0.83%-0.93%
2019-11-0427.8628.3027.8127.82-0.14%-0.83%-4.58%645,70018,114,00050%28.050.77%27.96-0.16%28.37-1.07%29.16-0.21%-0.86%
2019-11-0127.7228.0427.5027.860.61%0.07%-4.64%582,90016,228,00042%27.84-0.47%28.01-1.71%28.68-0.61%29.22-0.58%-0.80%
2019-10-3127.4028.3927.4027.69-1.04%-1.00%-5.77%826,60023,121,00053%27.97-0.43%28.49-1.44%28.85-0.70%29.39-0.80%-0.81%
2019-10-3028.3928.5927.7027.98-1.82%-0.40%-5.55%1,425,30040,039,00082%28.09-3.15%28.91-1.28%29.06-1.36%29.62-1.22%-0.70%
2019-10-2929.8029.8228.4828.50-4.43%-1.74%-4.97%1,959,30056,829,000105%29.01-2.29%29.28-0.65%29.46-1.07%29.99-0.80%-0.58%
2019-10-2829.2529.9529.2229.821.39%0.45%-1.37%1,254,30037,235,00062%29.691.24%29.48-0.47%29.770.34%30.23-1.07%-0.50%
2019-10-2529.2529.5729.0629.410.68%0.30%-3.76%988,50028,986,00041%29.32-0.21%29.62-0.93%29.67-0.45%30.56-1.68%-0.37%
2019-10-2429.5329.8529.0529.21-1.88%-0.59%-6.02%1,257,30036,944,00040%29.38-2.05%29.890.25%29.81-0.78%31.08-1.35%-0.14%
2019-10-2330.0130.5429.3629.77-2.04%-0.76%-5.51%1,508,40045,251,00036%30.00-0.48%29.82-0.10%30.04-0.95%31.51-0.77%0.09%
2019-10-2229.6530.6629.1030.392.46%0.82%-4.28%1,903,10057,367,00039%30.143.20%29.85-0.55%30.33-0.51%31.75-0.07%0.30%
2019-10-2129.8529.9528.6329.660.37%1.54%-6.65%1,472,20043,002,00029%29.21-2.73%30.01-1.88%30.48-1.56%31.770.36%0.34%
2019-10-1830.0230.8229.3029.55-1.53%-1.59%-6.66%2,103,70063,170,00039%30.03-1.50%30.59-0.67%30.97-1.94%31.66-0.67%0.26%
2019-10-1730.6531.1729.8230.01-3.38%-1.56%-5.85%2,445,30074,545,00040%30.49-1.81%30.79-1.48%31.58-1.23%31.870.28%0.72%
2019-10-1630.8731.5030.3531.060.68%0.04%-2.28%3,097,80096,180,00049%31.050.87%31.26-1.88%31.97-0.74%31.780.01%0.89%
2019-10-1531.5531.7330.2730.85-4.04%0.23%-2.93%3,620,100111,427,00059%30.78-3.24%31.86-1.32%32.21-0.16%31.78-0.03%0.86%
2019-10-1431.4732.5031.1132.150.94%1.07%1.13%4,261,000135,537,00075%31.81-1.76%32.28-0.58%32.260.90%31.790.25%0.87%
2019-10-1131.0733.5031.0731.85-0.44%-1.64%0.44%7,773,200251,697,000147%32.38-0.04%32.470.51%31.97-0.23%31.710.61%0.85%
2019-10-1034.9534.9531.5531.99-8.76%-1.25%1.50%11,024,900357,146,000233%32.39-0.85%32.302.65%32.051.38%31.520.97%0.91%
2019-10-0931.8735.0631.0735.0610.01%7.31%12.32%7,553,300246,776,000205%32.674.99%31.47-0.30%31.611.33%31.221.31%0.85%
2019-10-0829.5831.8729.5131.870.00%2.42%3.44%3,175,40098,810,000101%31.124.33%31.560.82%31.200.32%30.810.30%0.74%