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
2019-11-1833.6834.2533.5034.100.62%0.00%0.00%1,282,40043,529,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-11-1532.8834.2832.8633.892.57%0.35%1.02%2,223,80075,100,000107%33.773.05%32.932.22%32.66-0.42%33.55-0.70%-0.49%
2019-11-1432.0033.3032.0033.043.25%0.81%-2.21%1,908,50062,548,00084%32.772.95%32.210.02%32.80-0.56%33.79-1.33%-0.40%
2019-11-1332.1632.3031.5632.00-0.25%0.52%-6.54%1,445,70046,023,00057%31.83-0.17%32.21-2.43%32.98-0.95%34.24-0.78%-0.21%
2019-11-1232.2732.5931.3032.08-0.68%0.60%-7.04%1,601,80051,080,00061%31.89-2.08%33.01-1.39%33.30-1.31%34.51-1.11%-0.10%
2019-11-1134.0034.0032.1632.30-5.25%-0.82%-7.44%2,926,40095,305,000105%32.57-5.39%33.48-1.59%33.74-1.87%34.90-1.16%0.07%
2019-11-0834.1334.8033.8934.090.62%-0.96%-3.44%2,190,40075,398,00079%34.421.84%34.01-0.10%34.38-0.74%35.310.07%0.27%
2019-11-0733.4134.2433.4033.881.13%0.23%-3.97%1,793,40060,619,00061%33.800.08%34.05-1.36%34.64-1.52%35.28-0.16%0.29%
2019-11-0634.3434.5033.2333.50-2.45%-0.81%-5.20%2,136,40072,156,00071%33.78-2.11%34.52-1.56%35.17-0.86%35.34-0.39%0.35%
2019-11-0535.0035.4034.0834.34-1.55%-0.47%-3.20%2,275,50078,510,00073%34.50-1.98%35.07-1.68%35.48-0.89%35.480.08%0.49%
2019-11-0435.7935.7934.7234.88-2.57%-0.90%-1.60%2,414,30084,975,00074%35.20-0.51%35.66-0.40%35.79-0.38%35.450.55%0.58%
2019-11-0135.8136.2034.5335.80-0.56%1.20%1.55%3,107,400109,929,00094%35.38-2.36%35.81-0.80%35.930.51%35.250.25%0.56%
2019-10-3135.5136.8635.1836.001.61%-0.64%2.38%3,573,700129,477,000108%36.231.44%36.100.26%35.750.73%35.160.53%0.66%
2019-10-3035.1336.5935.1135.43-0.92%-0.80%1.29%2,033,50072,628,00063%35.72-1.28%36.001.14%35.490.04%34.980.32%0.73%
2019-10-2935.7836.8735.3335.760.48%-1.16%2.55%3,481,300125,953,000112%36.180.53%35.591.15%35.480.89%34.870.64%0.73%
2019-10-2835.3036.5235.2835.591.86%-1.11%2.71%3,824,100137,626,000128%35.994.35%35.190.53%35.161.58%34.650.78%0.67%
2019-10-2534.8835.2833.5734.941.04%1.30%1.62%3,214,800110,878,000104%34.49-1.00%35.00-0.20%34.62-0.05%34.380.31%0.63%
2019-10-2435.2135.7034.3034.58-2.32%-0.74%0.89%2,342,10081,591,00081%34.84-2.01%35.071.35%34.630.24%34.280.44%0.55%
2019-10-2335.5036.0534.8835.40-0.42%-0.42%3.74%3,718,700132,205,000134%35.552.14%34.610.88%34.550.96%34.130.96%0.46%
2019-10-2233.3135.6533.1135.557.40%2.13%5.17%4,668,300162,491,000177%34.814.93%34.310.82%34.220.80%33.801.07%0.33%
2019-10-2134.8534.8532.0133.10-5.56%-0.22%-1.03%3,112,500103,252,000120%33.17-4.11%34.03-0.78%33.95-0.41%33.440.33%0.15%
2019-10-1833.9635.1633.7735.053.09%1.31%5.15%4,030,400139,437,000168%34.601.20%34.291.10%34.091.16%33.331.24%0.02%
2019-10-1733.7034.6933.3534.000.95%-0.54%3.26%2,239,10076,546,000100%34.191.58%33.920.39%33.700.78%32.931.27%-0.18%
2019-10-1633.6734.0533.2333.68-1.35%0.07%3.59%1,529,80051,487,00062%33.66-0.52%33.790.68%33.440.64%32.510.26%-0.50%
2019-10-1534.0034.2933.5134.14-0.55%0.91%5.28%2,161,00073,108,00085%33.830.03%33.560.85%33.230.95%32.430.00%-0.71%
2019-10-1432.7834.4032.6834.336.05%1.50%5.86%3,772,900127,607,000141%33.824.10%33.282.14%32.911.60%32.430.45%-0.77%
2019-10-1132.8932.9032.0732.37-1.67%-0.37%0.27%1,461,70047,492,00054%32.49-1.10%32.580.17%32.390.57%32.28-0.57%-0.85%
2019-10-1032.4233.1932.2332.921.57%0.20%1.39%2,098,90068,956,00071%32.851.53%32.530.87%32.211.30%32.47-0.38%-0.82%
2019-10-0932.3832.7931.8332.410.09%0.16%-0.56%1,938,40062,723,00065%32.36-0.19%32.250.74%31.80-0.07%32.59-0.41%-0.75%
2019-10-0831.6533.1031.0432.380.00%-0.12%-1.06%3,255,800105,552,000108%32.421.60%32.011.76%31.82-0.65%32.73-0.74%-0.67%