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:
梦百合( 603313.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
2020-07-1026.1026.1825.0025.00-4.58%-2.34%1.18%6,830,700174,851,00094%25.60-0.88%25.670.71%25.270.79%24.710.40%0.05%
2020-07-0925.6226.2025.3026.202.30%1.46%6.46%8,736,800225,618,000121%25.820.99%25.491.80%25.071.07%24.610.66%-0.03%
2020-07-0825.5025.8425.2825.610.04%0.15%4.75%8,575,100219,278,000128%25.571.56%25.041.46%24.811.26%24.450.63%-0.19%
2020-07-0724.6426.4124.3025.604.92%1.67%5.38%11,845,700298,260,000189%25.183.07%24.681.52%24.501.58%24.290.78%-0.28%
2020-07-0624.5824.8924.1524.400.54%-0.12%1.22%10,280,500251,139,000180%24.431.65%24.311.00%24.121.28%24.110.23%-0.38%
2020-07-0324.4524.4723.6724.27-0.16%0.99%0.91%5,296,800127,296,000101%24.03-1.25%24.070.50%23.81-0.52%24.05-0.28%-0.43%
2020-07-0223.7624.7823.4124.312.36%-0.11%0.79%6,359,800154,778,000122%24.342.33%23.951.68%23.940.16%24.12-0.44%-0.42%
2020-07-0123.6624.0823.5023.750.93%-0.13%-1.97%5,433,000129,209,00096%23.780.84%23.55-1.23%23.90-0.36%24.23-0.02%-0.39%
2020-06-3023.6023.9923.2723.530.47%-0.22%-2.89%4,423,500104,321,00074%23.580.95%23.84-0.70%23.98-0.47%24.23-0.40%-0.49%
2020-06-2924.0724.4923.0023.42-4.64%0.25%-3.74%7,447,700173,987,000120%23.36-4.74%24.01-1.79%24.10-1.05%24.33-1.02%-0.48%
2020-06-2424.5025.5623.9124.56-0.04%0.15%-0.08%7,012,300171,954,000123%24.520.49%24.450.56%24.35-0.12%24.58-0.46%-0.35%
2020-06-2324.7024.7024.0224.570.57%0.68%-0.50%3,198,30078,047,00059%24.400.24%24.310.26%24.38-0.71%24.69-0.95%-0.27%
2020-06-2224.2224.6023.9124.431.12%0.35%-2.01%3,514,90085,567,00061%24.340.46%24.25-0.57%24.560.52%24.93-0.20%-0.05%
2020-06-1924.1924.8523.9124.160.00%-0.30%-3.28%4,804,500116,421,00083%24.230.16%24.39-1.17%24.43-0.33%24.98-0.22%0.02%
2020-06-1825.0025.0023.8824.16-2.70%-0.14%-3.49%4,586,800110,972,00080%24.19-1.99%24.680.64%24.51-0.92%25.03-0.28%0.10%
2020-06-1725.3525.5024.3724.83-2.05%0.59%-1.10%5,516,600136,174,000103%24.68-0.92%24.52-0.05%24.74-0.70%25.11-0.19%0.16%
2020-06-1624.0225.6624.0225.357.69%1.76%0.79%9,133,400227,533,000180%24.914.02%24.53-0.55%24.91-1.50%25.15-0.15%0.19%
2020-06-1524.7324.8123.4023.54-6.03%-1.71%-6.55%7,855,500188,129,000162%23.95-3.07%24.67-3.07%25.29-1.63%25.19-1.05%0.26%
2020-06-1224.2225.2824.1625.05-2.07%1.39%-1.59%6,228,900153,899,000142%24.71-4.23%25.45-3.10%25.71-0.52%25.46-0.32%0.44%
2020-06-1126.3026.5525.2725.58-3.47%-0.85%0.17%4,770,000123,055,000122%25.80-2.30%26.260.40%25.840.35%25.540.33%0.53%
2020-06-1026.5026.7526.1526.50-0.23%0.36%4.12%3,067,20080,990,00079%26.41-0.45%26.161.65%25.750.82%25.450.30%0.57%
2020-06-0925.5827.2925.1926.564.65%0.14%4.67%6,742,100178,823,000159%26.525.47%25.733.03%25.542.09%25.381.23%0.62%
2020-06-0825.0025.5024.5125.381.56%0.92%1.25%3,201,90080,520,00074%25.151.33%24.980.05%25.02-0.41%25.070.51%0.51%
2020-06-0524.9525.1224.3924.99-0.20%0.69%0.20%3,773,60093,653,00085%24.82-0.71%24.96-0.37%25.12-0.18%24.940.58%0.51%
2020-06-0425.1625.4224.6825.040.24%0.18%0.99%2,306,90057,660,00051%25.00-0.47%25.06-0.73%25.17-0.06%24.800.30%0.50%
2020-06-0325.1125.3524.6524.98-0.04%-0.53%1.05%3,150,00079,109,00067%25.110.27%25.240.10%25.18-0.27%24.720.18%0.57%
2020-06-0225.7125.7524.5024.99-2.80%-0.22%1.27%4,727,200118,396,00096%25.05-1.94%25.21-0.13%25.250.60%24.680.52%0.63%
2020-06-0125.2625.9425.1425.712.10%0.66%4.73%4,338,900110,822,00086%25.542.06%25.250.07%25.101.17%24.550.74%0.68%
2020-05-2924.9525.3824.7025.180.48%0.62%3.33%3,305,60082,723,00066%25.03-0.50%25.230.90%24.811.05%24.370.62%0.78%
2020-05-2825.5525.9924.5025.060.00%-0.36%3.47%5,664,700142,472,000112%25.15-0.94%25.011.44%24.550.82%24.220.75%0.81%