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:
天风证券( 601162.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
2019-12-055.525.575.455.520.55%0.02%0.64%81,745,900451,150,000151%5.520.33%5.470.76%5.440.57%5.49-0.24%-0.59%
2019-12-045.425.575.415.490.73%-0.20%-0.15%71,816,800395,042,000145%5.503.02%5.431.01%5.410.26%5.50-0.70%-0.58%
2019-12-035.295.455.255.451.87%2.06%-1.57%54,442,600290,706,000110%5.34-1.29%5.37-0.26%5.39-0.76%5.54-1.18%-0.54%
2019-12-025.455.485.345.35-0.19%-1.11%-4.52%55,330,800299,323,000110%5.410.86%5.39-0.33%5.43-0.68%5.60-1.11%-0.48%
2019-11-295.335.505.225.360.75%-0.07%-5.40%65,508,000351,355,000124%5.36-0.41%5.40-1.37%5.47-1.65%5.67-1.53%-0.40%
2019-11-285.475.505.295.32-2.74%-1.23%-7.54%49,502,900266,616,00084%5.39-2.13%5.48-1.62%5.56-1.35%5.75-0.48%-0.28%
2019-11-275.485.555.465.47-0.91%-0.60%-5.40%35,136,300193,344,00059%5.50-1.24%5.57-1.35%5.64-1.31%5.78-0.22%-0.30%
2019-11-265.645.665.515.52-1.95%-0.93%-4.75%39,147,300218,132,00068%5.57-0.98%5.64-0.90%5.71-1.14%5.80-0.17%-0.35%
2019-11-255.675.695.575.63-0.88%0.05%-3.01%36,265,500204,078,00064%5.63-1.40%5.70-1.35%5.78-0.88%5.81-0.03%-0.42%
2019-11-225.765.835.605.68-1.73%-0.47%-2.19%54,170,300309,172,00094%5.71-0.70%5.77-1.16%5.83-0.82%5.81-0.26%-0.55%
2019-11-215.715.815.685.780.00%0.57%-0.72%33,896,200194,808,00061%5.75-1.88%5.84-0.65%5.880.26%5.82-0.14%-0.57%
2019-11-205.945.955.765.78-2.86%-1.31%-0.86%52,324,700306,444,00096%5.86-0.41%5.88-0.34%5.860.24%5.83-0.27%-0.61%
2019-11-195.845.955.825.951.19%1.17%1.78%61,295,500360,464,000107%5.88-0.22%5.900.70%5.850.38%5.85-0.54%-0.71%
2019-11-185.835.995.785.880.17%-0.24%0.03%71,919,800423,901,000124%5.89-0.29%5.860.62%5.830.69%5.88-0.34%-0.67%
2019-11-155.756.075.735.872.44%-0.69%-0.47%115,055,900680,116,000209%5.913.45%5.822.03%5.790.92%5.90-0.30%-0.67%
2019-11-145.685.835.595.730.70%0.28%-3.14%60,439,400345,367,000120%5.710.62%5.710.12%5.73-0.64%5.92-0.74%-0.77%
2019-11-135.735.745.655.69-1.22%0.19%-4.53%26,473,200150,349,00054%5.68-0.58%5.70-0.97%5.77-1.25%5.96-0.70%-0.82%
2019-11-125.705.765.655.761.05%0.84%-4.03%35,096,700200,479,00065%5.710.23%5.76-0.86%5.84-1.60%6.00-0.86%-0.91%
2019-11-115.785.795.555.70-2.56%0.02%-5.85%52,369,500298,475,00089%5.70-3.21%5.81-1.99%5.94-1.40%6.05-1.34%-1.01%
2019-11-085.935.955.825.85-0.51%-0.65%-4.66%32,973,700194,152,00053%5.890.20%5.92-1.51%6.02-0.51%6.14-0.50%-1.17%
2019-11-075.805.925.775.880.51%0.07%-4.65%39,185,900230,252,00057%5.88-1.41%6.01-1.02%6.05-0.58%6.17-0.53%-1.49%
2019-11-066.106.125.825.85-4.72%-1.85%-5.65%80,771,600481,402,000113%5.96-3.34%6.08-1.14%6.09-0.91%6.20-1.23%-1.82%
2019-11-056.126.216.086.140.16%-0.42%-2.18%64,364,600396,882,00085%6.170.08%6.150.29%6.14-0.34%6.28-0.16%-2.64%
2019-11-046.156.236.116.13-0.49%-0.50%-2.50%43,042,600265,170,00061%6.160.90%6.13-0.03%6.17-1.00%6.29-0.32%-2.77%
2019-11-016.096.166.056.160.49%0.88%-2.33%47,909,700292,537,00071%6.11-0.20%6.13-0.83%6.23-0.40%6.31-1.28%-2.86%
2019-10-316.136.216.066.13-0.97%0.20%-4.05%41,450,600253,592,00062%6.12-0.57%6.18-1.40%6.25-0.40%6.39-1.25%-2.86%
2019-10-306.196.286.046.190.16%0.60%-4.33%71,551,600440,247,000111%6.15-1.38%6.27-0.51%6.28-1.20%6.47-1.58%-2.85%
2019-10-296.356.386.136.18-3.59%-0.95%-5.99%79,078,600493,359,000134%6.24-2.35%6.30-0.35%6.35-0.33%6.57-1.94%-2.78%
2019-10-286.216.496.216.410.94%0.33%-4.39%89,909,700574,405,000171%6.391.96%6.32-0.77%6.37-0.25%6.70-2.91%-2.68%
2019-10-256.266.386.136.350.00%1.34%-8.04%87,528,200548,466,000181%6.27-0.73%6.37-0.59%6.39-2.93%6.91-3.67%-2.44%