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:
三棵树( 603737.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
2019-12-0579.3184.0079.3182.504.30%0.24%0.91%1,664,900137,029,000128%82.313.90%80.651.06%80.810.45%81.76-0.02%0.21%
2019-12-0479.7379.9978.1379.10-0.39%-0.15%-3.27%790,10062,591,00062%79.22-0.09%79.81-0.82%80.45-0.92%81.78-0.38%0.26%
2019-12-0380.6780.9577.8079.41-1.33%0.15%-3.26%1,188,70094,255,00093%79.29-1.69%80.47-0.84%81.20-0.64%82.09-0.37%0.34%
2019-12-0281.2581.8479.6180.48-1.57%-0.21%-2.32%1,279,500103,194,000100%80.65-1.03%81.14-1.14%81.72-0.11%82.39-0.01%0.42%
2019-11-2981.7582.8080.5081.760.66%0.33%-0.78%1,123,00091,518,00089%81.490.14%82.08-0.20%81.81-0.92%82.400.26%0.44%
2019-11-2883.0083.0380.6081.22-2.27%-0.20%-1.18%984,70080,137,00075%81.38-2.12%82.240.29%82.57-0.29%82.190.22%0.47%
2019-11-2780.7984.4180.7983.112.48%-0.04%1.34%1,251,000104,015,00091%83.151.50%82.00-0.80%82.81-0.10%82.010.55%0.55%
2019-11-2681.9483.0081.0881.10-1.06%-0.99%-0.57%889,60072,872,00065%81.920.79%82.67-0.27%82.89-0.04%81.570.48%0.54%
2019-11-2582.6783.4077.4781.97-1.48%0.86%0.98%1,856,500150,887,000135%81.28-3.53%82.89-1.25%82.93-0.05%81.180.33%0.55%
2019-11-2283.7986.1982.4883.200.43%-1.25%2.84%2,046,500172,419,000166%84.251.34%83.941.07%82.971.53%80.911.04%0.60%
2019-11-2183.1084.9282.0082.84-1.85%-0.36%3.46%845,10070,258,00072%83.14-1.01%83.051.08%81.730.62%80.070.48%0.58%
2019-11-2083.4085.5081.8184.401.94%0.50%5.91%821,20068,967,00070%83.981.87%82.171.45%81.221.06%79.690.45%0.68%
2019-11-1980.5083.7880.4682.792.96%0.42%4.35%1,377,000113,524,000113%82.442.26%80.990.74%80.371.25%79.340.44%0.76%
2019-11-1880.0881.9078.4580.410.66%-0.27%1.80%1,211,80097,701,000103%80.630.80%80.400.90%79.380.61%78.990.19%0.81%
2019-11-1582.2082.4078.6679.88-2.82%-0.14%1.32%1,550,600124,030,000128%79.99-0.73%79.681.15%78.900.49%78.840.51%0.94%
2019-11-1478.0082.8077.6182.205.38%2.02%4.79%2,006,900161,700,000158%80.574.01%78.782.03%78.521.11%78.441.01%1.09%
2019-11-1376.6178.8275.8078.000.57%0.69%0.44%1,021,60079,137,00081%77.461.23%77.21-0.47%77.66-0.38%77.660.46%1.13%
2019-11-1276.0277.7775.3977.560.44%1.35%0.34%1,007,10077,067,00080%76.52-1.46%77.57-0.65%77.96-0.65%77.300.61%1.21%
2019-11-1177.3578.6876.7077.22-0.17%-0.56%0.51%929,90072,214,00074%77.66-0.88%78.08-0.49%78.48-0.37%76.830.76%1.29%
2019-11-0879.1280.3077.3577.35-1.19%-1.27%1.44%1,255,60098,374,00095%78.350.27%78.46-0.40%78.770.51%76.250.90%1.37%
2019-11-0778.0478.9376.5378.28-1.68%0.18%3.59%1,059,90082,818,00075%78.14-0.95%78.78-0.43%78.370.92%75.571.50%1.49%
2019-11-0679.6379.9677.8079.620.49%0.92%6.94%1,145,60090,378,00072%78.89-0.70%79.121.06%77.651.12%74.461.25%1.39%
2019-11-0578.0081.4378.0079.23-0.76%-0.28%7.75%818,20065,006,00052%79.450.43%78.291.54%76.791.47%73.530.94%1.30%
2019-11-0480.0480.0878.1879.84-0.39%0.92%9.60%1,448,400114,584,00094%79.112.26%77.101.95%75.681.71%72.851.50%1.19%
2019-11-0173.3280.9972.9080.157.96%3.60%11.67%2,330,500180,299,000156%77.373.69%75.623.22%74.411.77%71.771.97%1.04%
2019-10-3172.8076.3372.4874.241.98%-0.50%5.48%1,427,800106,536,000102%74.622.25%73.270.85%73.121.51%70.391.37%0.85%
2019-10-3072.3674.1971.8072.800.14%-0.24%4.84%988,60072,144,00072%72.981.39%72.65-0.13%72.041.21%69.441.34%0.70%
2019-10-2973.0173.0670.7072.70-0.14%1.00%6.10%1,267,60091,239,00087%71.98-1.32%72.751.15%71.170.89%68.521.36%0.53%
2019-10-2874.3074.3072.0972.80-2.84%-0.20%7.69%1,828,100133,348,000127%72.94-0.10%71.921.98%70.541.86%67.601.62%0.36%
2019-10-2572.0574.9870.2674.930.00%2.62%12.64%2,259,200164,964,000162%73.023.54%70.522.85%69.252.85%66.522.04%0.18%