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:
华扬联众( 603825.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
2019-09-1213.2213.3313.0013.33-0.30%1.17%2.78%2,674,80035,244,00077%13.18-3.22%13.380.32%13.230.44%12.970.52%0.79%
2019-09-1113.5513.9913.2713.370.68%-1.80%3.62%4,744,40064,597,000130%13.623.47%13.342.36%13.171.70%12.901.02%1.09%
2019-09-1013.2513.2913.0013.280.68%0.93%3.97%2,683,90035,314,00079%13.160.65%13.030.64%12.950.70%12.770.52%1.04%
2019-09-0913.0113.3312.7913.192.89%0.89%3.80%3,219,20042,085,00099%13.071.94%12.950.79%12.860.45%12.710.60%1.04%
2019-09-0612.9012.9612.7112.82-0.31%-0.03%1.50%2,400,30030,781,00078%12.82-0.65%12.840.33%12.810.35%12.630.34%1.02%
2019-09-0513.0013.0812.8112.86-0.23%-0.37%2.16%3,378,90043,614,000116%12.910.99%12.800.26%12.760.47%12.590.58%1.04%
2019-09-0412.7012.8912.6212.891.18%0.84%2.99%2,775,00035,469,000103%12.780.59%12.770.39%12.700.44%12.520.48%1.03%
2019-09-0312.8812.9412.6112.74-1.24%0.26%2.28%3,215,80040,862,000127%12.71-0.73%12.720.25%12.650.53%12.460.63%1.02%
2019-09-0212.5713.0012.4112.903.95%0.77%4.22%4,781,40061,207,000206%12.801.20%12.690.92%12.581.16%12.381.36%1.01%
2019-08-3012.4113.0712.3512.410.08%-1.89%1.62%5,315,60067,237,000262%12.650.17%12.571.31%12.441.40%12.211.84%0.87%
2019-08-2912.5013.1512.3112.403.77%-1.81%3.41%5,966,80075,347,000368%12.635.80%12.415.51%12.264.26%11.993.51%0.66%
2019-08-2812.0112.0511.8011.950.67%0.12%3.15%1,194,30014,255,000101%11.941.26%11.760.56%11.760.35%11.590.56%0.22%
2019-08-2711.6211.8711.6211.872.33%0.70%3.03%1,184,40013,961,000102%11.792.33%11.700.08%11.720.19%11.520.52%0.12%
2019-08-2611.6311.6711.4311.60-1.53%0.70%1.20%999,10011,509,00088%11.52-2.09%11.69-0.64%11.700.09%11.460.37%0.01%
2019-08-2311.7911.8311.6611.780.17%0.13%3.15%944,30011,110,00086%11.77-0.03%11.760.24%11.690.96%11.420.55%-0.07%
2019-08-2211.7811.9011.7011.760.17%-0.08%3.54%1,104,00012,993,000100%11.770.16%11.730.70%11.581.19%11.360.48%-0.18%
2019-08-2111.5811.8411.5711.740.95%-0.09%3.86%1,070,30012,576,000100%11.750.51%11.651.38%11.440.74%11.300.41%-0.26%
2019-08-2011.6011.8111.5111.630.00%-0.52%3.30%1,382,30016,161,000131%11.691.14%11.491.83%11.361.07%11.260.50%-0.31%
2019-08-1911.4011.7311.3011.633.19%0.61%3.82%1,776,70020,537,000162%11.563.01%11.291.57%11.241.39%11.200.02%-0.39%
2019-08-1611.0711.3511.0411.271.81%0.44%0.63%1,451,00016,281,000134%11.222.77%11.110.75%11.080.42%11.20-0.33%-0.34%
2019-08-1511.0011.0710.8111.07-0.45%1.38%-1.49%1,069,20011,675,00095%10.92-2.27%11.03-0.41%11.04-0.47%11.24-0.87%-0.33%
2019-08-1411.1311.2611.0811.120.91%-0.47%-1.91%808,3009,030,00071%11.171.28%11.070.26%11.09-0.19%11.34-0.40%-0.23%
2019-08-1311.0911.1210.9811.02-1.17%-0.10%-3.18%720,8007,951,00062%11.030.05%11.05-0.33%11.11-0.48%11.38-0.59%-0.19%
2019-08-1210.9511.1610.9411.151.64%1.12%-2.61%978,60010,790,00080%11.03-0.42%11.08-0.73%11.16-1.22%11.45-0.48%-0.14%
2019-08-0911.2211.3310.9010.97-1.44%-0.92%-4.64%1,070,30011,850,00087%11.07-0.85%11.16-0.62%11.30-0.74%11.50-0.51%-0.09%
2019-08-0811.2811.3011.0811.130.27%-0.33%-3.74%773,1008,633,00063%11.17-0.92%11.23-1.38%11.39-0.93%11.56-0.35%-0.03%
2019-08-0711.4311.4411.1011.10-1.86%-1.52%-4.34%890,20010,033,00069%11.270.25%11.39-0.49%11.49-0.57%11.60-0.12%0.00%
2019-08-0611.4611.5210.9811.31-2.67%0.60%-2.65%1,710,20019,227,000126%11.24-3.53%11.45-1.69%11.56-1.17%11.62-0.23%-0.03%
2019-08-0511.6011.8511.3111.620.69%-0.29%-0.21%1,357,00015,815,000110%11.651.44%11.64-0.24%11.70-0.05%11.650.46%-0.08%
2019-08-0211.7011.7011.3611.540.00%0.44%-0.45%1,498,40017,215,000119%11.49-2.67%11.67-1.13%11.70-0.53%11.59-0.16%-0.26%