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:
金牌厨柜( 603180.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
2020-08-0454.7756.3054.3454.690.07%-0.81%2.45%1,664,40091,766,00091%55.142.13%54.201.00%53.641.64%53.380.08%0.30%
2020-08-0353.7455.0753.0054.653.15%1.24%2.46%1,781,20096,154,00093%53.981.23%53.671.44%52.770.58%53.340.34%0.36%
2020-07-3153.0054.4752.5052.980.72%-0.65%-0.34%1,317,50070,259,00067%53.33-0.51%52.911.53%52.46-1.32%53.160.48%0.35%
2020-07-3052.6455.0052.4052.600.63%-1.87%-0.57%1,673,90089,723,00084%53.603.93%52.110.56%53.170.42%52.900.33%0.32%
2020-07-2950.9052.3850.0952.273.08%1.35%-0.87%1,286,30066,339,00060%51.571.43%51.82-2.85%52.94-0.50%52.73-0.32%0.33%
2020-07-2851.8052.1150.3350.71-2.07%-0.27%-4.13%1,430,80072,755,00060%50.85-3.45%53.34-0.44%53.21-0.91%52.90-0.05%0.48%
2020-07-2752.9954.6051.3051.78-1.71%-1.69%-2.16%2,024,000106,600,00084%52.67-3.53%53.58-0.40%53.700.16%52.930.20%0.55%
2020-07-2454.0056.7551.2052.68-0.92%-3.51%-0.26%3,942,400215,241,000168%54.604.75%53.790.64%53.611.87%52.820.93%0.61%
2020-07-2352.9253.1750.9953.170.09%2.01%1.60%1,485,90077,449,00066%52.12-2.53%53.450.18%52.630.19%52.330.30%0.56%
2020-07-2254.4754.7252.8153.12-2.44%-0.67%1.81%2,147,600114,849,00095%53.48-1.50%53.351.72%52.53-0.15%52.180.66%0.59%
2020-07-2153.0055.1552.8954.452.95%0.29%5.04%2,275,400123,531,000103%54.294.01%52.451.75%52.610.87%51.840.69%0.58%
2020-07-2050.6652.8950.6652.894.65%1.33%2.74%2,080,800108,609,00090%52.203.61%51.55-1.25%52.150.19%51.480.23%0.60%
2020-07-1751.0051.8749.4250.54-1.19%0.32%-1.60%1,767,60089,052,00073%50.38-2.84%52.20-0.63%52.05-0.10%51.360.18%0.69%
2020-07-1653.3953.5050.1151.15-4.34%-1.35%-0.24%2,332,800120,958,00098%51.85-2.99%52.530.12%52.100.44%51.270.45%0.75%
2020-07-1551.9554.3851.6953.473.99%0.04%4.75%3,230,500172,663,000145%53.452.87%52.471.78%51.881.62%51.041.21%0.73%
2020-07-1453.1253.7850.6051.42-2.54%-1.04%1.95%2,425,200126,012,000114%51.960.51%51.550.90%51.050.51%50.440.68%0.66%
2020-07-1350.0153.2549.6952.765.44%2.06%5.31%2,529,100130,748,000128%51.701.75%51.091.25%50.790.35%50.100.74%0.62%
2020-07-1051.0051.7550.0250.04-2.06%-1.51%0.63%1,858,90094,443,000102%50.810.33%50.46-0.03%50.620.45%49.730.44%0.53%
2020-07-0950.2251.4049.8351.091.77%0.89%3.19%2,300,600116,496,000134%50.641.28%50.47-0.18%50.390.58%49.510.60%0.46%
2020-07-0850.4850.8849.3550.20-1.08%0.41%2.00%2,323,300116,156,000145%50.00-1.48%50.560.25%50.100.67%49.210.62%0.40%
2020-07-0751.9951.9950.3550.75-1.11%0.00%3.76%2,546,800129,246,000174%50.75-0.36%50.441.16%49.771.17%48.910.87%0.31%
2020-07-0650.0152.0050.0151.322.97%0.76%5.84%2,274,400115,838,000169%50.932.77%49.862.06%49.191.73%48.491.11%0.22%
2020-07-0348.6650.2348.3049.842.72%0.57%3.93%2,184,100108,242,000178%49.561.81%48.851.57%48.351.23%47.960.74%0.07%
2020-07-0248.8849.5048.2048.52-0.53%-0.33%1.92%1,512,70073,637,000131%48.681.02%48.101.29%47.760.72%47.610.31%-0.07%
2020-07-0147.3548.8446.9048.783.39%1.23%2.78%1,940,60093,511,000155%48.192.65%47.481.36%47.420.88%47.460.48%-0.33%
2020-06-3046.5047.2746.3547.182.01%0.50%-0.12%917,00043,048,00076%46.941.36%46.85-0.33%47.01-0.63%47.240.26%-0.58%
2020-06-2946.8046.9846.0546.25-1.89%-0.14%-1.83%747,90034,640,00057%46.32-1.99%47.00-0.42%47.31-0.23%47.11-0.17%-0.82%
2020-06-2447.0047.6746.9147.140.02%-0.24%-0.11%741,10035,021,00053%47.26-0.16%47.20-0.67%47.42-0.06%47.19-0.17%-1.03%
2020-06-2347.0047.8346.8647.130.28%-0.42%-0.30%996,10047,144,00067%47.330.56%47.520.09%47.45-0.09%47.27-0.07%-1.11%
2020-06-2247.9947.9946.6547.000.00%-0.14%-0.65%1,305,60061,452,00083%47.07-2.03%47.47-0.31%47.490.22%47.31-0.22%-1.16%