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:
安正时尚( 603839.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
2019-09-1213.1813.4413.1813.381.21%0.76%2.78%3,500,70046,485,00096%13.280.19%13.230.39%13.180.55%13.02-0.03%0.34%
2019-09-1113.1513.4713.1213.220.23%-0.26%1.52%4,152,00055,032,000105%13.250.76%13.180.61%13.110.80%13.020.49%0.45%
2019-09-1013.0713.2713.0213.190.38%0.27%1.79%3,009,00039,579,00072%13.150.25%13.100.55%13.000.57%12.960.65%0.47%
2019-09-0913.0113.3213.0113.141.31%0.14%2.06%3,422,80044,910,00080%13.120.76%13.030.87%12.930.40%12.880.46%0.49%
2019-09-0613.0013.3712.8612.97-0.38%-0.40%1.20%2,627,10034,211,00062%13.020.44%12.920.54%12.88-0.09%12.820.35%0.62%
2019-09-0512.6013.3012.6013.021.40%0.42%1.95%4,284,00055,541,000101%12.971.32%12.850.31%12.89-0.54%12.770.32%0.65%
2019-09-0412.7912.9212.7012.841.02%0.34%0.86%3,802,00048,652,00093%12.800.16%12.81-0.60%12.960.22%12.730.27%0.63%
2019-09-0312.8513.0312.6312.71-1.17%-0.51%0.11%3,848,20049,159,00094%12.78-0.64%12.89-1.23%12.930.71%12.700.18%0.63%
2019-09-0212.8913.0212.7112.860.08%0.02%1.48%3,940,20050,661,00097%12.86-1.18%13.050.52%12.840.54%12.670.21%0.66%
2019-08-3013.2813.2812.7012.85-2.06%-1.23%1.61%4,486,20058,364,000112%13.01-1.37%12.981.50%12.770.81%12.650.45%0.69%
2019-08-2913.1713.5012.9413.120.00%-0.53%4.21%6,335,50083,568,000166%13.193.44%12.792.44%12.671.71%12.591.14%0.68%
2019-08-2812.3013.1812.1613.126.67%2.89%5.40%6,387,60081,448,000174%12.754.13%12.481.72%12.451.02%12.450.65%0.58%
2019-08-2712.2112.3912.0912.300.41%0.45%-0.55%4,260,70052,172,000115%12.250.30%12.27-0.41%12.33-0.61%12.370.82%0.56%
2019-08-2612.3012.4012.1512.25-1.05%0.34%-0.14%2,491,60030,417,00063%12.21-1.28%12.32-0.61%12.40-0.56%12.271.81%0.43%
2019-08-2312.4312.5612.2112.38-0.32%0.11%2.75%3,012,90037,258,00073%12.37-0.23%12.40-0.51%12.47-0.14%12.050.61%-0.01%
2019-08-2212.6412.6712.2812.42-1.04%0.20%3.71%2,255,40027,955,00055%12.40-0.27%12.46-0.42%12.490.38%11.980.11%-0.16%
2019-08-2112.6812.6812.3312.550.24%0.98%4.91%3,822,90047,511,00093%12.43-0.87%12.52-0.13%12.440.35%11.960.28%-0.18%
2019-08-2012.4312.6812.4112.52-0.32%-0.14%4.95%3,889,30048,761,000100%12.54-0.29%12.530.92%12.401.83%11.930.49%-0.21%
2019-08-1912.4512.6812.4512.560.72%-0.11%5.80%4,124,40051,862,000111%12.570.84%12.420.95%12.183.55%11.870.53%-0.29%
2019-08-1612.3412.6412.2212.471.71%0.01%5.59%3,339,10041,634,00095%12.472.14%12.302.38%11.761.26%11.810.37%-0.34%
2019-08-1512.0512.3512.0212.260.66%0.43%4.19%3,951,50048,239,000114%12.21-0.43%12.014.21%11.610.38%11.770.15%-0.41%
2019-08-1411.9912.4011.9912.182.53%-0.66%3.66%5,271,20064,631,000156%12.264.71%11.532.53%11.571.02%11.750.49%-0.46%
2019-08-1310.9812.2310.9811.885.98%1.45%1.60%6,796,70079,586,000214%11.719.94%11.250.71%11.450.29%11.69-0.57%-0.54%
2019-08-1210.0311.3410.0311.212.56%5.25%-4.68%5,793,70061,707,000186%10.65-6.09%11.17-5.62%11.42-4.19%11.76-2.56%-0.52%
2019-08-0912.1812.1810.9310.93-9.97%-3.63%-9.44%3,012,70034,170,000117%11.34-6.48%11.83-2.14%11.92-1.61%12.07-0.90%-0.28%
2019-08-0812.2012.2112.0012.140.08%0.10%-0.31%2,546,30030,882,000111%12.13-0.30%12.09-0.22%12.110.03%12.18-0.06%-0.20%
2019-08-0712.2812.2812.0312.130.58%-0.29%-0.45%2,146,30026,110,00098%12.171.57%12.120.22%12.11-0.04%12.19-0.06%-0.22%
2019-08-0612.1912.1911.8512.06-1.47%0.69%-1.08%2,302,60027,579,000108%11.98-2.23%12.09-0.39%12.12-0.69%12.19-0.26%-0.23%
2019-08-0512.2612.3412.0612.24-0.16%-0.08%0.13%1,639,40020,082,00082%12.251.30%12.140.07%12.20-0.09%12.22-0.02%-0.20%
2019-08-0212.1712.2612.0012.260.00%1.38%0.28%2,317,90028,030,000110%12.09-0.17%12.13-0.75%12.21-0.21%12.23-0.26%-0.23%