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:
七彩化学( 300758.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
2020-08-0435.0036.5034.3834.94-4.38%-0.97%15.55%17,121,000604,090,000146%35.28-3.71%35.410.28%34.013.85%30.244.83%3.28%
2020-08-0337.0038.0035.0036.543.95%-0.28%26.67%22,260,700815,719,000209%36.646.63%35.319.74%32.758.66%28.856.95%3.04%
2020-07-3134.0036.4431.5035.156.10%2.28%30.33%24,136,000829,443,000245%34.373.73%32.1812.59%30.1412.67%26.978.84%2.55%
2020-07-3033.1333.1333.1333.139.99%0.00%33.70%3,141,700104,083,00036%33.1315.02%28.585.70%26.753.52%24.781.61%1.87%
2020-07-2927.9030.1226.5130.1210.01%4.57%23.50%16,548,200476,672,000165%28.817.29%27.049.04%25.846.34%24.393.74%1.87%
2020-07-2825.0327.3825.0327.3810.00%1.98%16.47%10,431,200280,069,000109%26.8511.93%24.804.61%24.302.34%23.512.20%1.67%
2020-07-2722.8724.8922.6624.899.99%3.76%8.20%8,927,000214,129,00088%23.993.84%23.710.49%23.750.02%23.001.02%1.59%
2020-07-2423.8624.0122.3522.63-5.94%-2.03%-0.62%8,331,700192,451,00079%23.10-3.54%23.59-0.97%23.741.35%22.770.71%1.61%
2020-07-2323.7024.6023.5124.06-0.37%0.48%6.41%10,640,400254,791,000109%23.951.41%23.820.04%23.421.30%22.611.40%1.60%
2020-07-2222.7525.0022.4624.153.25%2.27%8.31%14,551,400343,607,000152%23.61-1.33%23.812.50%23.121.62%22.301.53%1.56%
2020-07-2125.9526.0022.8123.39-4.80%-2.26%6.50%16,105,000385,426,000185%23.930.17%23.233.25%22.753.07%21.962.36%1.53%
2020-07-2023.3424.5723.1124.579.98%2.84%14.52%12,362,400295,363,000154%23.898.85%22.504.50%22.083.14%21.462.13%1.48%
2020-07-1720.4422.3420.3522.3410.00%1.78%6.34%15,136,600332,249,000169%21.956.05%21.532.45%21.401.98%21.011.96%1.72%
2020-07-1621.3921.3919.9620.31-3.10%-1.87%-1.43%4,908,900101,600,00054%20.70-2.43%21.02-0.86%20.990.32%20.611.68%1.86%
2020-07-1521.3621.8020.7020.96-0.52%-1.19%3.43%7,003,000148,558,00072%21.210.80%21.201.05%20.920.40%20.271.76%2.10%
2020-07-1421.6921.8020.4021.07-3.75%0.12%5.80%7,486,400157,546,00076%21.04-1.28%20.980.89%20.840.34%19.921.34%2.25%
2020-07-1320.3521.9020.3521.898.15%2.69%11.39%9,377,300199,899,000100%21.324.80%20.801.11%20.770.53%19.651.20%2.19%
2020-07-1020.5020.7520.0020.24-2.27%-0.49%4.22%5,666,400115,255,00063%20.34-0.85%20.57-0.48%20.661.40%19.420.67%2.05%
2020-07-0920.7520.9518.9820.71-1.62%0.95%7.36%8,282,100169,911,00098%20.52-1.23%20.67-0.36%20.372.53%19.290.95%1.97%
2020-07-0820.3021.2020.1021.052.98%1.34%10.16%8,280,200171,985,000109%20.770.33%20.742.37%19.872.65%19.111.26%1.87%
2020-07-0721.4421.4420.0020.44-4.31%-1.27%8.31%10,693,000221,373,000155%20.70-0.23%20.263.92%19.362.69%18.871.88%1.73%
2020-07-0620.2522.2119.5621.365.79%2.93%15.31%16,678,300346,095,000283%20.757.73%19.506.30%18.854.66%18.524.48%1.55%
2020-07-0318.9020.5718.2120.195.16%4.82%13.88%12,907,100248,623,000277%19.265.55%18.344.34%18.013.57%17.733.41%1.09%
2020-07-0217.7019.2017.7019.2010.03%5.21%11.99%14,355,400261,985,000384%18.255.70%17.584.61%17.394.46%17.154.11%0.74%
2020-07-0116.5017.9316.4117.456.40%1.07%5.96%9,862,100170,277,000369%17.276.20%16.804.89%16.653.92%16.473.24%0.31%
2020-06-3015.6116.6615.5516.405.87%0.87%2.80%4,948,00080,445,000235%16.264.72%16.021.74%16.020.96%15.950.69%-0.05%
2020-06-2915.6815.9715.4115.49-1.53%-0.23%-2.23%1,443,50022,410,00078%15.53-1.44%15.75-1.07%15.87-0.72%15.84-0.19%-0.10%
2020-06-2415.9415.9915.6615.73-1.32%-0.14%-0.91%1,740,30027,413,00094%15.75-1.30%15.92-0.77%15.98-0.60%15.87-0.10%-0.05%
2020-06-2316.0616.1815.8415.94-0.75%-0.13%0.31%1,442,50023,022,00079%15.96-0.75%16.04-0.34%16.080.09%15.89-0.09%-0.15%
2020-06-2216.1716.1916.0016.060.00%-0.13%0.98%1,355,80021,802,00075%16.08-0.04%16.09-0.12%16.061.12%15.90-0.08%-0.25%