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:
佳力图( 603912.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
2019-07-1714.6814.7014.5114.55-0.61%-0.41%-1.88%876,00012,798,00061%14.61-0.21%14.590.16%14.560.09%14.83-1.17%-0.33%
2019-07-1614.5614.7714.5214.64-0.14%0.00%-2.43%1,236,10018,096,00074%14.640.87%14.560.30%14.550.03%15.00-1.19%-0.20%
2019-07-1514.4314.7314.2114.660.89%1.01%-3.45%1,246,40018,090,00059%14.51-0.08%14.52-0.04%14.54-0.77%15.18-0.41%-0.04%
2019-07-1214.4014.6514.3614.530.62%0.03%-4.70%1,036,20015,052,00044%14.530.06%14.53-0.20%14.65-1.09%15.250.08%0.01%
2019-07-1114.5314.6914.2614.44-0.41%-0.53%-5.21%1,240,20018,004,00048%14.52-0.10%14.55-1.10%14.82-1.31%15.23-0.28%-0.02%
2019-07-1014.6314.7314.3014.50-1.23%-0.21%-5.08%1,231,40017,894,00045%14.53-0.54%14.72-1.61%15.01-1.70%15.28-0.21%0.01%
2019-07-0914.7014.7714.4014.680.82%0.48%-4.10%1,329,80019,428,00047%14.61-1.79%14.96-1.64%15.27-1.27%15.31-0.06%0.03%
2019-07-0815.3715.3714.5314.56-5.27%-2.12%-4.94%2,301,80034,242,00081%14.88-3.33%15.21-2.16%15.47-0.36%15.32-0.18%0.06%
2019-07-0515.4515.5515.2615.37-0.52%-0.12%0.17%1,483,80022,834,00054%15.39-0.41%15.54-0.47%15.520.64%15.34-0.03%0.12%
2019-07-0415.6215.6815.3215.45-1.15%-0.01%0.66%1,983,00030,642,00068%15.45-1.39%15.620.41%15.420.13%15.350.18%0.18%
2019-07-0315.6515.9415.5115.63-1.64%-0.25%2.02%3,159,70049,508,000106%15.670.15%15.551.30%15.400.48%15.320.11%0.14%
2019-07-0215.3415.9015.3215.892.98%1.56%3.82%4,871,40076,216,000159%15.652.05%15.351.09%15.331.10%15.310.41%0.13%
2019-07-0115.0915.4515.0915.434.12%0.64%1.23%3,788,10058,081,000130%15.332.93%15.190.36%15.160.33%15.240.07%0.13%
2019-06-2815.2415.2514.7014.82-3.64%-0.50%-2.70%2,960,60044,099,000102%14.90-2.69%15.13-0.37%15.11-0.86%15.23-0.26%0.15%
2019-06-2715.2015.4115.1315.381.18%0.48%0.72%2,503,40038,319,00087%15.310.39%15.190.32%15.250.22%15.270.02%0.21%
2019-06-2615.0515.4914.9315.201.00%-0.31%-0.44%2,197,20033,501,00074%15.251.79%15.14-0.56%15.21-0.43%15.270.03%0.24%
2019-06-2515.1715.1714.7815.05-0.86%0.47%-1.39%2,058,60030,835,00063%14.98-1.34%15.22-0.21%15.28-0.22%15.260.26%0.28%
2019-06-2415.3715.4315.0615.18-1.24%-0.02%-0.28%2,109,20032,024,00062%15.18-1.42%15.26-0.63%15.31-0.04%15.220.36%0.27%
2019-06-2115.2815.5615.2815.370.79%-0.20%1.33%3,318,00051,102,00097%15.401.58%15.350.30%15.320.18%15.170.64%0.25%
2019-06-2015.1815.4014.9315.25-0.72%0.58%1.18%3,460,00052,460,00098%15.16-2.05%15.31-0.24%15.29-0.16%15.07-0.22%0.20%
2019-06-1915.6615.7915.3315.360.26%-0.78%1.69%3,890,90060,230,000108%15.481.55%15.340.58%15.310.42%15.11-0.07%0.30%
2019-06-1815.5915.5915.0915.32-0.45%0.50%1.36%2,818,00042,958,00070%15.24-0.07%15.25-0.07%15.250.67%15.120.41%0.50%
2019-06-1714.9815.4614.8515.393.64%0.89%2.24%2,946,10044,939,00070%15.25-0.05%15.270.10%15.150.75%15.050.31%0.54%
2019-06-1415.2715.6814.8514.85-2.69%-2.70%-1.04%3,371,30051,454,00082%15.26-0.11%15.251.09%15.041.04%15.010.40%0.52%
2019-06-1315.2315.4615.0115.261.26%-0.12%2.09%3,203,90048,950,00082%15.280.39%15.091.26%14.88-0.40%14.950.31%0.45%
2019-06-1215.0515.5314.8715.070.27%-0.98%1.13%4,454,80067,798,000118%15.223.01%14.901.85%14.94-0.52%14.900.41%0.40%
2019-06-1114.6015.1114.3015.032.66%1.73%1.28%3,882,00057,354,000107%14.771.23%14.63-1.77%15.020.23%14.840.16%0.36%
2019-06-1014.1914.8813.9914.643.32%0.32%-1.19%3,069,20044,791,00090%14.590.52%14.89-1.74%14.980.00%14.820.10%0.30%
2019-06-0615.3015.3014.1414.17-7.63%-2.40%-4.27%4,097,80059,496,000126%14.52-5.59%15.16-0.05%14.98-0.14%14.800.14%0.25%
2019-06-0515.5215.8015.0515.340.00%-0.25%3.77%5,040,10077,507,000176%15.380.14%15.161.24%15.011.01%14.780.87%0.20%