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:
中孚信息( 300659.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
2019-11-1451.1053.3150.2052.292.41%1.37%-1.92%1,367,40070,533,00099%51.581.35%51.38-0.74%52.15-0.93%53.32-0.66%-0.49%
2019-11-1351.6451.9150.2751.06-1.79%0.33%-4.86%1,274,00064,839,00092%50.89-1.53%51.76-1.68%52.64-0.99%53.67-0.80%-0.42%
2019-11-1251.0052.4050.3051.990.37%0.59%-3.91%1,165,70060,248,00086%51.68-1.27%52.65-1.20%53.16-0.93%54.10-0.87%-0.34%
2019-11-1151.0053.4450.0651.80-1.11%-1.05%-5.09%2,058,900107,780,000144%52.35-2.66%53.29-1.13%53.66-1.46%54.58-1.49%-0.25%
2019-11-0854.1855.2752.3152.38-2.31%-2.60%-5.46%1,534,00082,493,000106%53.78-0.51%53.89-0.71%54.46-0.56%55.40-0.71%-0.12%
2019-11-0753.3655.2052.6553.620.83%-0.80%-3.91%1,535,20082,982,000103%54.050.38%54.28-1.17%54.77-0.61%55.80-0.14%-0.12%
2019-11-0655.4755.8352.0053.18-3.57%-1.24%-4.83%1,572,10084,658,000104%53.85-2.66%54.92-1.32%55.10-0.89%55.88-0.55%-0.07%
2019-11-0556.9456.9454.8855.15-1.36%-0.31%-1.84%976,10053,999,00068%55.32-1.54%55.66-0.09%55.60-0.28%56.19-0.15%0.06%
2019-11-0455.8856.9455.0055.910.74%-0.49%-0.64%1,026,00057,646,00071%56.191.42%55.710.40%55.75-0.92%56.270.27%0.18%
2019-11-0154.6156.3854.0655.500.62%0.18%-1.10%846,50046,896,00056%55.40-0.15%55.48-0.42%56.27-0.46%56.120.19%0.18%
2019-10-3155.5257.0054.6055.16-0.76%-0.58%-1.52%1,046,80058,078,00068%55.48-0.11%55.71-1.48%56.530.32%56.010.08%0.22%
2019-10-3056.0056.0054.4455.58-2.15%0.06%-0.69%1,069,70059,415,00065%55.54-0.68%56.55-0.55%56.35-0.29%55.970.00%0.32%
2019-10-2958.0058.0054.0856.80-2.22%1.57%1.49%2,017,900112,846,000120%55.92-2.85%56.870.41%56.51-0.24%55.970.01%0.41%
2019-10-2859.8559.9856.0058.090.43%0.92%3.81%2,323,100133,723,000141%57.560.97%56.630.70%56.641.19%55.96-0.24%0.49%
2019-10-2555.5159.1054.0057.845.74%1.46%3.12%1,991,300113,522,000116%57.013.94%56.240.55%55.981.10%56.09-0.65%0.71%
2019-10-2456.0056.8653.8254.70-2.74%-0.27%-3.11%1,628,50089,318,00081%54.85-3.60%55.930.03%55.37-0.24%56.460.29%1.02%
2019-10-2356.5858.3055.6756.24-0.99%-1.15%-0.10%1,137,60064,720,00057%56.890.75%55.921.40%55.500.32%56.290.80%1.09%
2019-10-2255.0757.4454.2356.803.44%0.59%1.71%1,270,60071,750,00062%56.473.25%55.150.41%55.320.06%55.851.07%1.04%
2019-10-2154.4655.9953.7054.910.75%0.39%-0.62%1,473,10080,570,00064%54.690.65%54.92-0.52%55.29-1.59%55.250.21%0.99%
2019-10-1854.5055.3953.0154.50-1.27%0.29%-1.16%1,270,10069,020,00052%54.34-1.94%55.21-0.79%56.18-1.50%55.140.63%1.03%
2019-10-1755.0057.3353.6255.20-0.29%-0.39%0.74%2,138,000118,480,00083%55.42-0.44%55.65-2.02%57.040.52%54.801.12%1.00%
2019-10-1656.5356.6655.1155.36-1.05%-0.54%2.16%1,433,20079,770,00056%55.66-0.36%56.80-1.46%56.751.05%54.190.88%0.81%
2019-10-1557.8057.9354.8855.95-4.01%0.16%4.16%2,184,700122,040,00083%55.86-3.83%57.640.90%56.161.67%53.720.73%0.70%
2019-10-1459.3359.6756.9058.29-0.85%0.35%9.31%2,838,600164,890,000111%58.09-0.33%57.122.86%55.231.50%53.332.06%0.63%
2019-10-1156.7060.5056.6158.795.09%0.88%12.51%4,063,700236,830,000150%58.288.02%55.546.15%54.423.39%52.252.44%0.42%
2019-10-1050.8555.9450.3055.9410.01%3.68%9.67%2,346,900126,620,00084%53.957.39%52.32-0.41%52.631.83%51.010.92%0.12%
2019-10-0951.3051.3049.0150.85-0.29%1.22%0.61%1,400,90070,380,00047%50.24-3.47%52.54-0.23%51.690.32%50.540.34%-0.01%
2019-10-0854.0055.5050.4051.00-8.93%-2.01%1.24%3,288,800171,170,000113%52.05-3.81%52.661.68%51.520.23%50.370.54%-0.13%
2019-09-3054.1456.0052.0056.005.38%3.50%11.77%3,085,500166,940,000113%54.114.36%51.792.98%51.402.15%50.100.70%-0.18%
2019-09-2748.3453.1447.5053.140.00%2.50%6.80%3,010,300156,070,000110%51.856.55%50.290.27%50.321.23%49.760.29%-0.28%