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:
江苏银行( 600919.SH 上证)
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
2019-11-187.027.066.997.030.00%0.00%0.00%44,462,300312,113,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-11-157.077.087.017.03-0.42%-0.11%-2.83%27,830,100195,859,00053%7.04-0.61%7.07-0.38%7.10-0.66%7.24-0.06%0.19%
2019-11-147.137.137.057.06-0.84%-0.30%-2.47%37,769,600267,429,00067%7.08-0.27%7.10-0.24%7.14-0.67%7.240.00%0.22%
2019-11-137.137.137.077.12-0.14%0.28%-1.64%30,237,100214,679,00054%7.10-0.30%7.12-0.75%7.19-0.70%7.240.04%0.20%
2019-11-127.107.157.097.130.42%0.13%-1.46%39,738,500282,973,00071%7.12-0.08%7.17-0.82%7.24-0.74%7.240.03%0.17%
2019-11-117.187.207.097.10-1.53%-0.38%-1.85%43,786,500312,053,00078%7.13-1.79%7.23-1.04%7.30-0.18%7.23-0.07%0.13%
2019-11-087.347.347.207.21-1.37%-0.65%-0.40%47,549,100345,043,00087%7.26-0.60%7.31-0.46%7.310.22%7.240.15%0.14%
2019-11-077.347.357.277.31-0.41%0.12%1.13%48,821,800356,426,00093%7.30-0.68%7.340.23%7.290.34%7.230.24%0.14%
2019-11-067.387.427.297.34-0.41%-0.15%1.79%59,995,700441,028,000118%7.35-0.04%7.320.63%7.270.53%7.210.36%0.13%
2019-11-057.267.437.247.371.52%0.22%2.57%106,138,800780,559,000226%7.351.48%7.281.31%7.231.08%7.190.80%0.11%
2019-11-047.247.317.197.260.28%0.18%1.85%63,379,400459,324,000159%7.250.82%7.180.73%7.150.32%7.130.37%0.04%
2019-11-017.077.257.057.242.40%0.72%1.94%68,545,000492,683,000186%7.191.94%7.130.75%7.130.44%7.100.24%0.02%
2019-10-317.107.127.017.07-0.70%0.27%-0.21%31,888,600224,860,00090%7.05-0.69%7.08-0.55%7.10-0.11%7.09-0.14%0.01%
2019-10-307.057.157.047.120.99%0.28%0.35%40,456,900287,236,000110%7.100.30%7.120.04%7.110.13%7.10-0.24%0.06%
2019-10-297.127.137.037.05-1.26%-0.41%-0.87%36,342,300257,277,00093%7.08-1.32%7.12-0.07%7.100.13%7.11-0.36%0.14%
2019-10-287.197.247.127.140.14%-0.47%0.03%38,799,400278,365,00089%7.171.27%7.120.61%7.090.40%7.14-0.04%0.28%
2019-10-257.137.147.017.130.56%0.65%-0.15%31,363,100222,174,00061%7.08-0.16%7.080.30%7.06-0.09%7.140.21%0.49%
2019-10-247.027.147.017.091.00%-0.07%-0.51%41,006,900290,957,00078%7.100.90%7.060.26%7.07-0.18%7.130.08%0.51%
2019-10-237.047.076.997.02-0.14%-0.17%-1.40%22,748,700159,979,00045%7.030.19%7.04-0.38%7.08-0.58%7.120.18%0.51%
2019-10-227.087.106.987.03-0.71%0.16%-1.08%28,838,800202,429,00057%7.02-0.55%7.07-0.55%7.12-0.63%7.110.10%0.51%
2019-10-217.057.117.007.080.85%0.31%-0.28%31,228,800220,427,00063%7.06-0.56%7.10-0.69%7.17-0.13%7.100.14%0.49%
2019-10-187.147.227.017.02-1.13%-1.10%-0.99%47,828,900339,472,000101%7.10-0.57%7.15-0.68%7.180.31%7.090.20%0.47%
2019-10-177.207.237.097.10-0.70%-0.55%0.34%49,176,000351,053,000111%7.14-0.97%7.200.06%7.150.17%7.080.34%0.43%
2019-10-167.257.317.127.15-0.83%-0.82%1.39%60,097,600433,268,000146%7.21-0.33%7.200.77%7.140.65%7.050.51%0.37%
2019-10-157.167.327.137.210.42%-0.32%2.77%85,087,000615,397,000236%7.230.95%7.141.02%7.101.18%7.021.02%0.30%
2019-10-146.987.266.987.183.61%0.21%3.38%110,849,000794,201,000388%7.173.83%7.072.94%7.012.54%6.952.09%0.17%
2019-10-116.866.966.836.931.17%0.42%1.87%41,284,900284,920,000208%6.900.85%6.870.81%6.840.60%6.800.40%-0.06%
2019-10-106.856.876.826.850.15%0.10%1.09%14,605,40099,941,00082%6.840.09%6.810.24%6.800.12%6.780.10%-0.12%
2019-10-096.736.896.716.841.18%0.04%1.05%28,706,300196,272,000167%6.841.27%6.800.50%6.790.36%6.770.21%-0.12%
2019-10-086.716.796.706.760.00%0.13%0.07%17,555,500118,520,000111%6.75-0.47%6.76-0.22%6.770.02%6.76-0.07%-0.14%