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
2020-09-2528.6029.0828.0728.410.39%-0.01%-3.39%4,245,600120,634,00085%28.41-0.28%28.70-1.41%29.22-1.27%29.410.03%-0.54%
2020-09-2429.5629.5628.0028.30-4.26%-0.68%-3.73%5,541,200157,888,000111%28.49-3.71%29.11-2.54%29.59-1.01%29.400.25%-0.66%
2020-09-2329.5029.9729.2129.560.10%-0.11%0.80%2,684,20079,431,00055%29.59-0.40%29.87-0.48%29.89-0.20%29.330.51%-0.85%
2020-09-2229.8230.1929.2629.53-2.44%-0.61%1.21%3,623,800107,662,00071%29.71-1.43%30.020.08%29.950.18%29.180.10%-1.08%
2020-09-2130.3730.7629.3330.270.26%0.42%3.85%4,969,300149,785,00095%30.140.13%29.990.15%29.901.15%29.15-0.15%-1.21%
2020-09-1829.9830.4729.6030.191.44%0.29%3.42%5,687,600171,212,000106%30.101.52%29.950.78%29.561.14%29.19-0.31%-1.25%
2020-09-1730.2330.2329.1629.76-1.65%0.36%1.63%3,964,600117,564,00073%29.65-1.29%29.721.22%29.231.15%29.28-1.03%-1.21%
2020-09-1629.8030.4029.6030.261.27%0.73%2.27%3,170,40095,239,00056%30.041.56%29.361.25%28.900.95%29.59-1.31%-1.04%
2020-09-1529.1830.3428.7029.882.93%1.01%-0.33%5,751,100170,118,00093%29.582.25%29.001.76%28.620.23%29.98-1.21%-0.78%
2020-09-1428.8030.2028.4329.032.15%0.35%-4.34%8,081,100233,790,000126%28.931.96%28.501.29%28.56-0.99%30.35-2.23%-0.46%
2020-09-1127.9828.8327.6028.423.08%0.16%-8.44%4,542,800128,901,00068%28.381.26%28.13-1.06%28.84-1.66%31.04-1.21%0.02%
2020-09-1027.8928.6527.5127.570.80%-1.62%-12.25%6,253,800175,252,00090%28.02-0.11%28.43-2.82%29.33-3.01%31.42-1.68%0.30%
2020-09-0928.7129.0027.0027.35-5.69%-2.51%-14.41%5,409,200151,752,00076%28.05-4.03%29.26-3.12%30.24-3.38%31.96-1.81%0.62%
2020-09-0830.0030.0828.8229.00-1.79%-0.80%-10.89%5,786,900169,167,00081%29.23-3.60%30.20-3.20%31.30-2.47%32.54-1.11%1.04%
2020-09-0731.5031.5029.5029.53-6.25%-2.62%-10.27%6,239,100189,197,00089%30.32-2.53%31.20-3.26%32.09-2.68%32.91-0.62%1.33%
2020-09-0431.2231.7330.5031.50-1.07%1.25%-4.88%5,280,300164,275,00073%31.11-2.95%32.25-2.04%32.97-0.88%33.120.16%1.66%
2020-09-0332.8033.1231.4231.84-2.63%-0.68%-3.70%6,862,300219,988,00097%32.06-3.81%32.92-2.55%33.27-0.73%33.060.58%1.78%
2020-09-0234.0034.8032.4832.70-3.85%-1.88%-0.52%6,778,300225,904,00096%33.33-0.42%33.780.32%33.51-0.61%32.871.37%1.91%
2020-09-0134.1034.7132.8034.01-0.26%1.62%4.88%5,766,500192,997,00077%33.47-2.83%33.680.28%33.710.11%32.431.95%2.02%
2020-08-3133.5635.3933.0034.102.28%-1.00%7.20%7,377,200254,100,00092%34.444.60%33.580.20%33.681.31%31.812.55%2.09%
2020-08-2833.2733.6232.0033.340.30%1.25%7.49%6,018,000198,164,00069%32.93-0.87%33.51-0.31%33.241.11%31.021.63%2.06%
2020-08-2734.1034.2732.4033.24-2.52%0.07%8.91%6,746,800224,114,00079%33.22-3.14%33.620.86%32.881.70%30.521.47%1.96%
2020-08-2633.1535.1833.0834.103.21%-0.57%13.38%7,064,500242,287,00089%34.303.10%33.333.14%32.332.74%30.082.44%1.86%
2020-08-2533.9834.2632.4033.04-0.45%-0.67%12.53%5,863,000195,029,00074%33.261.77%32.322.37%31.472.71%29.361.79%1.65%
2020-08-2431.0533.8631.0533.197.52%1.54%15.07%9,853,700322,075,000123%32.695.95%31.572.90%30.643.44%28.842.66%1.59%
2020-08-2130.4731.5830.2230.870.72%0.06%9.87%6,253,900192,932,00074%30.85-0.09%30.682.08%29.622.02%28.101.31%1.53%
2020-08-2030.8131.8830.0030.652.17%-0.74%10.51%9,413,400290,675,000115%30.881.42%30.053.12%29.042.29%27.731.89%1.35%
2020-08-1930.0631.3129.5330.002.28%-1.47%10.22%12,841,000390,978,000164%30.454.39%29.154.06%28.394.05%27.222.55%1.04%
2020-08-1828.5529.7928.5529.332.73%0.55%10.50%14,472,000422,132,000197%29.174.55%28.014.49%27.283.57%26.542.56%0.64%
2020-08-1725.9128.5525.8828.550.00%2.33%10.32%13,709,700382,517,000209%27.909.02%26.806.64%26.342.71%25.882.34%0.32%