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:
淳中科技( 603516.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
2019-07-1924.8226.3424.6226.156.04%1.12%2.76%3,617,50093,547,000174%25.864.45%25.570.47%25.670.96%25.450.24%-0.10%
2019-07-1825.4625.5224.4324.66-4.01%-0.40%-2.86%1,585,50039,256,00083%24.76-4.00%25.45-1.55%25.43-0.17%25.39-0.39%-0.12%
2019-07-1725.6026.1825.5025.69-0.31%-0.39%0.81%1,004,50025,907,00055%25.79-0.83%25.851.18%25.47-0.14%25.48-0.02%-0.03%
2019-07-1626.1626.3925.7125.77-0.50%-0.91%1.10%1,337,50034,785,00074%26.010.94%25.550.91%25.500.82%25.49-0.16%0.00%
2019-07-1525.8226.1025.1925.901.57%0.52%1.45%1,900,80048,974,000101%25.772.48%25.32-0.18%25.300.13%25.53-0.22%0.07%
2019-07-1223.9626.1623.7825.504.55%1.42%-0.34%2,556,00064,263,000129%25.14-0.03%25.360.52%25.27-0.35%25.59-0.18%0.16%
2019-07-1125.3626.4024.2424.39-3.60%-3.02%-4.85%2,415,70060,752,000129%25.15-2.11%25.23-0.48%25.35-0.58%25.63-0.17%0.12%
2019-07-1024.9326.6524.4525.303.86%-1.52%-1.46%3,308,40084,994,000188%25.694.50%25.360.57%25.500.13%25.680.17%0.17%
2019-07-0925.9025.9723.7024.36-6.20%-0.92%-4.96%2,019,90049,659,000128%24.59-4.35%25.21-2.41%25.47-1.87%25.63-0.35%0.19%
2019-07-0826.0026.1525.1425.97-0.19%1.04%0.96%1,281,80032,945,00090%25.70-0.29%25.83-0.16%25.95-0.41%25.720.11%0.28%
2019-07-0526.0026.1025.3626.020.08%0.95%1.26%1,127,80029,070,00082%25.78-0.95%25.88-0.75%26.060.30%25.700.06%0.31%
2019-07-0425.9826.2925.6926.000.39%-0.09%1.24%1,246,90032,448,00089%26.020.79%26.07-0.20%25.980.47%25.680.48%0.38%
2019-07-0325.8426.2325.5525.90-0.27%0.31%1.34%1,240,70032,035,00085%25.82-1.74%26.120.45%25.860.34%25.560.24%0.38%
2019-07-0226.1726.7025.8725.97-0.08%-1.17%1.85%1,832,10048,142,000125%26.280.43%26.011.08%25.771.01%25.500.58%0.44%
2019-07-0125.9926.4625.7225.992.61%-0.67%2.52%2,408,90063,029,000175%26.173.09%25.731.71%25.511.21%25.350.70%0.44%
2019-06-2825.2625.7424.8625.33-0.08%-0.20%0.61%1,394,00035,381,000105%25.38-0.04%25.300.66%25.21-0.25%25.18-0.56%0.44%
2019-06-2724.7725.9324.7725.352.34%-0.16%0.13%1,694,00043,013,000108%25.391.67%25.130.48%25.270.56%25.320.29%0.76%
2019-06-2624.7625.3224.6324.770.04%-0.81%-1.88%863,10021,554,00050%24.970.53%25.01-1.11%25.13-0.15%25.240.31%0.91%
2019-06-2525.2225.2224.5024.76-1.20%-0.33%-1.61%1,046,90026,006,00060%24.84-1.66%25.290.21%25.17-0.02%25.170.57%0.93%
2019-06-2425.8225.8225.0025.06-1.99%-0.79%0.15%857,00021,648,00049%25.26-1.39%25.240.06%25.170.10%25.020.38%0.95%
2019-06-2125.0025.8424.8425.572.08%-0.18%2.58%1,534,60039,311,00091%25.622.89%25.230.90%25.15-0.76%24.930.84%0.97%
2019-06-2025.0025.3024.3125.050.04%0.61%1.34%1,739,90043,319,000103%24.90-1.22%25.00-0.33%25.340.15%24.720.45%0.93%
2019-06-1925.2925.7024.8125.041.34%-0.65%1.76%1,640,90041,359,000104%25.211.45%25.08-1.64%25.310.58%24.610.81%0.91%
2019-06-1825.1525.2724.6124.71-1.79%-0.54%1.22%978,60024,312,00062%24.84-1.05%25.500.47%25.160.94%24.410.59%0.89%
2019-06-1725.7425.7424.8725.16-0.87%0.21%3.67%1,553,70039,009,000100%25.11-2.82%25.380.67%24.930.68%24.270.69%0.92%
2019-06-1425.0026.7424.9425.381.36%-1.76%5.30%3,783,20097,739,000263%25.843.65%25.213.98%24.763.66%24.102.68%0.93%
2019-06-1323.5125.9723.5025.045.65%0.46%6.68%2,827,40070,475,000235%24.934.83%24.253.80%23.882.97%23.471.78%0.68%
2019-06-1223.4624.0123.3523.700.72%-0.32%2.76%1,079,10025,658,00096%23.781.93%23.361.41%23.200.65%23.060.47%0.55%
2019-06-1122.7923.8422.5023.534.16%0.87%2.50%1,541,90035,969,000122%23.332.70%23.030.64%23.050.68%22.960.82%0.58%
2019-06-1022.4422.9522.4422.590.00%-0.55%-0.79%628,10014,267,00049%22.72-0.46%22.89-0.41%22.89-0.18%22.770.60%0.46%