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:
亿嘉和( 603666.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
2019-08-2362.1063.8861.5063.011.45%0.38%3.87%1,065,60066,890,00080%62.771.34%62.130.98%61.700.69%60.661.43%1.08%
2019-08-2261.5962.8161.0062.110.75%0.27%3.86%927,20057,433,00059%61.940.27%61.520.30%61.280.55%59.800.72%1.26%
2019-08-2160.5063.3359.7761.652.29%-0.21%3.83%1,497,20092,493,00097%61.781.76%61.340.72%60.940.60%59.381.17%1.23%
2019-08-2061.2861.7060.2360.27-1.78%-0.72%2.70%937,60056,919,00061%60.71-0.96%60.900.37%60.580.34%58.690.96%1.20%
2019-08-1960.5561.9960.2761.361.40%0.10%5.55%1,424,30087,304,00095%61.301.11%60.680.66%60.370.82%58.130.97%1.09%
2019-08-1660.8861.4860.0060.51-0.48%-0.18%5.10%1,330,70080,669,00093%60.621.03%60.280.50%59.881.66%57.570.85%1.06%
2019-08-1559.0161.0058.7460.801.20%1.32%6.50%1,199,80071,995,00088%60.01-0.29%59.980.53%58.900.97%57.090.70%1.01%
2019-08-1460.1960.7559.6660.080.81%-0.17%5.98%1,307,40078,681,000103%60.180.62%59.672.00%58.341.51%56.690.90%0.97%
2019-08-1359.1660.8559.0559.60-0.52%-0.35%6.08%1,692,500101,226,000142%59.810.92%58.501.57%57.471.97%56.181.23%0.89%
2019-08-1258.4060.1058.4059.912.96%1.09%7.94%2,265,300134,250,000210%59.263.29%57.592.76%56.362.36%55.501.86%0.76%
2019-08-0955.5059.1955.5058.198.04%1.42%6.79%3,502,900200,978,000384%57.386.15%56.055.79%55.064.26%54.493.23%0.57%
2019-08-0854.6154.7953.0553.86-0.09%-0.35%2.04%851,40046,019,000134%54.050.45%52.980.97%52.810.48%52.790.45%0.23%
2019-08-0751.8855.3051.8853.913.79%0.19%2.59%1,311,60070,575,000220%53.816.27%52.471.58%52.550.85%52.550.85%0.15%
2019-08-0650.9452.2749.2051.940.66%2.58%-0.32%848,40042,958,000141%50.63-2.95%51.66-1.69%52.11-1.21%52.11-0.15%0.02%
2019-08-0552.9953.1851.4251.60-2.77%-1.10%-1.12%648,80033,850,000122%52.17-0.81%52.54-0.68%52.75-0.14%52.180.65%-0.03%
2019-08-0252.4553.1152.1453.07-0.36%0.90%2.36%565,30029,733,000108%52.60-0.78%52.90-0.29%52.830.16%51.840.36%-0.24%
2019-08-0152.8853.6752.4653.260.81%0.47%3.10%452,40023,982,00085%53.01-0.25%53.060.38%52.740.38%51.660.26%-0.39%
2019-07-3153.0753.8652.6152.83-0.62%-0.59%2.54%516,30027,438,00092%53.140.26%52.860.70%52.540.85%51.520.12%-0.55%
2019-07-3052.1553.4552.1553.161.43%0.29%3.31%529,00028,041,00096%53.011.48%52.490.77%52.100.99%51.460.00%-0.66%
2019-07-2952.1152.7051.8652.410.58%0.34%1.85%367,10019,175,00066%52.230.43%52.090.51%51.591.13%51.46-0.08%-0.80%
2019-07-2651.9952.5051.6152.11-0.15%0.19%1.19%385,90020,072,00067%52.01-0.04%51.820.86%51.020.24%51.50-0.15%-0.85%
2019-07-2551.9052.4451.5652.190.50%0.30%1.19%470,70024,493,00078%52.040.74%51.381.56%50.890.07%51.58-0.34%-0.87%
2019-07-2449.6852.8049.6851.934.53%0.54%0.35%1,030,80053,244,000165%51.653.99%50.590.94%50.860.05%51.75-0.47%-0.87%
2019-07-2349.2050.1649.0049.681.37%0.02%-4.45%347,60017,266,00057%49.670.61%50.11-1.08%50.83-1.00%52.00-0.71%-0.84%
2019-07-2250.5651.2048.8849.01-3.03%-0.73%-6.41%641,80031,685,000101%49.37-3.22%50.66-1.73%51.34-1.21%52.37-1.43%-0.76%
2019-07-1950.9651.7350.3750.54-0.32%-0.92%-4.86%706,50036,038,000108%51.01-0.83%51.55-1.35%51.97-0.71%53.12-1.09%-0.64%
2019-07-1852.4452.7350.6050.70-3.94%-1.43%-5.60%750,30038,594,000118%51.44-2.40%52.26-0.85%52.35-1.02%53.71-1.36%-0.51%
2019-07-1752.7153.1552.2852.78-0.42%0.14%-3.07%405,40021,366,00064%52.70-0.85%52.700.07%52.88-0.50%54.45-1.02%-0.32%
2019-07-1652.8853.8852.3253.000.23%-0.29%-3.65%486,20025,843,00073%53.151.57%52.67-0.35%53.15-0.47%55.01-1.35%-0.15%
2019-07-1552.7253.4051.4052.880.00%1.05%-5.16%584,10030,566,00072%52.33-0.51%52.85-1.06%53.40-1.37%55.76-0.58%0.08%