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:
欧派家居( 603833.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
2019-08-23113.50113.50110.00111.78-0.26%0.29%4.72%895,10099,761,00093%111.45-0.37%111.160.04%110.781.11%106.740.83%0.66%
2019-08-22111.34113.88109.37112.071.33%0.19%5.86%878,30098,249,00097%111.861.18%111.120.70%109.561.52%105.860.97%0.53%
2019-08-21111.83112.58109.05110.60-0.60%0.04%5.49%1,447,400160,026,000167%110.56-0.69%110.351.70%107.911.74%104.851.47%0.39%
2019-08-20112.79112.79110.06111.27-0.46%-0.05%7.68%724,20080,626,00095%111.331.54%108.512.15%106.071.24%103.331.12%0.20%
2019-08-19105.76112.00105.21111.785.75%1.94%9.39%1,469,900161,172,000195%109.654.25%106.232.70%104.782.77%102.191.84%0.05%
2019-08-16104.50106.50102.67105.702.32%0.50%5.34%1,117,400117,523,000160%105.182.24%103.431.45%101.951.42%100.341.15%-0.17%
2019-08-15101.01104.44100.68103.30-0.10%0.42%4.13%1,150,200118,325,000159%102.870.55%101.962.06%100.521.33%99.200.57%-0.37%
2019-08-1498.88103.4898.88103.405.46%1.06%4.82%1,166,600119,359,000135%102.314.26%99.902.48%99.201.89%98.64-0.17%-0.59%
2019-08-1397.6398.9596.9998.050.43%-0.09%-0.77%384,30037,713,00043%98.131.18%97.480.23%97.360.11%98.81-0.69%-0.59%
2019-08-1297.5098.4596.3097.63-0.27%0.66%-1.87%732,50071,046,00077%96.99-0.75%97.26-0.08%97.25-0.45%99.49-0.52%-0.56%
2019-08-0997.4198.5196.7897.890.92%0.17%-2.12%463,90045,332,00046%97.720.51%97.330.10%97.69-0.08%100.01-0.41%-0.64%
2019-08-0897.2098.0596.2597.00-0.05%-0.23%-3.41%464,20045,129,00044%97.220.13%97.24-0.58%97.77-0.57%100.42-0.45%-0.64%
2019-08-0798.0098.9396.0697.05-1.02%-0.05%-3.79%538,50052,287,00050%97.10-0.30%97.81-0.21%98.33-1.10%100.88-0.49%-0.63%
2019-08-0696.4898.9895.4898.050.20%0.68%-3.28%575,00055,996,00054%97.38-1.31%98.01-0.59%99.42-1.03%101.37-0.37%-0.60%
2019-08-0598.98100.6096.5397.85-1.44%-0.84%-3.83%715,40070,594,00069%98.680.77%98.60-1.19%100.46-0.45%101.75-0.35%-0.61%
2019-08-0297.0099.8095.5599.280.90%1.39%-2.76%1,298,400127,139,000126%97.92-1.00%99.78-1.69%100.91-0.96%102.10-0.80%-0.61%
2019-08-01103.78103.7895.5198.39-5.38%-0.53%-4.41%2,596,300256,801,000274%98.91-5.62%101.50-2.20%101.88-2.15%102.93-1.63%-0.57%
2019-07-31105.91107.30103.33103.98-1.96%-0.78%-0.62%928,90097,348,000132%104.80-0.79%103.780.20%104.13-0.15%104.63-0.19%-0.46%
2019-07-30103.86106.50103.16106.061.62%0.41%1.18%882,70093,238,000130%105.633.69%103.570.17%104.280.23%104.83-0.37%-0.47%
2019-07-29101.00104.5099.58104.370.43%2.45%-0.80%1,356,600138,198,000190%101.87-2.27%103.40-1.91%104.04-1.07%105.21-1.30%-0.48%
2019-07-26105.00105.68103.87103.92-1.50%-0.30%-2.51%733,30076,437,000112%104.24-1.56%105.41-0.47%105.17-0.37%106.59-0.50%-0.35%
2019-07-25107.00107.46105.18105.50-1.17%-0.37%-1.52%582,80061,713,00087%105.89-0.56%105.900.53%105.560.03%107.12-0.31%-0.27%
2019-07-24105.50107.30104.61106.751.19%0.25%-0.66%531,60056,608,00082%106.491.29%105.350.25%105.52-0.12%107.46-0.21%-0.16%
2019-07-23105.19106.13103.62105.490.74%0.34%-2.04%391,20041,126,00060%105.130.78%105.09-0.20%105.65-0.80%107.68-0.40%-0.08%
2019-07-22106.49106.49103.15104.72-0.83%0.39%-3.14%504,80052,657,00074%104.31-1.35%105.30-0.77%106.49-1.10%108.12-0.42%0.00%
2019-07-19106.51107.71104.62105.60-0.66%-0.13%-2.74%568,30060,093,00084%105.74-0.03%106.12-0.99%107.67-0.43%108.58-0.35%0.08%
2019-07-18105.32107.19104.05106.300.10%0.50%-2.44%518,90054,887,00074%105.78-0.82%107.18-1.21%108.14-0.53%108.95-0.54%0.14%
2019-07-17108.05108.05105.68106.19-1.72%-0.43%-3.07%751,20080,112,000102%106.65-1.61%108.49-0.47%108.71-0.47%109.55-0.35%0.22%
2019-07-16111.60111.89107.40108.05-3.53%-0.31%-1.71%941,500102,045,000127%108.39-1.69%109.00-0.52%109.23-0.50%109.93-0.45%0.28%
2019-07-15108.76112.20106.51112.000.00%1.59%1.43%845,90093,260,000116%110.251.62%109.570.35%109.770.05%110.420.03%0.40%