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:
*ST新都( 000033.SZ 深证)
板块 :旅馆   
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
2017-07-061.671.771.591.704.29%1.13%16.12%38,804,30065,222,000181%1.687.34%1.605.54%1.563.93%1.463.17%1.37%
2017-07-051.501.631.491.6310.14%4.09%14.87%28,769,50045,056,000132%1.574.89%1.522.92%1.503.02%1.423.43%1.18%
2017-07-041.491.521.471.480.00%-0.87%7.87%19,426,20028,999,00078%1.492.33%1.470.27%1.461.46%1.374.65%0.87%
2017-07-031.441.481.431.483.50%1.44%12.89%15,941,80023,264,00043%1.46-0.61%1.471.73%1.441.77%1.310.46%-2.01%
2017-06-301.481.531.421.43-3.38%-2.59%9.58%20,756,40030,469,00059%1.47-0.81%1.451.98%1.413.29%1.310.62%-2.45%
2017-06-291.421.521.411.484.96%0.00%14.11%18,923,20028,007,00057%1.486.48%1.423.58%1.370.66%1.300.47%-2.74%
2017-06-281.371.441.361.412.92%1.44%9.22%20,647,20028,690,00061%1.390.80%1.372.55%1.362.34%1.29-0.08%-3.29%
2017-06-271.351.421.351.370.74%-0.65%6.04%16,695,90023,025,00051%1.382.99%1.33-0.89%1.334.08%1.290.39%-5.65%
2017-06-261.321.371.301.364.62%1.57%5.67%21,436,80028,709,00067%1.341.83%1.352.20%1.270.32%1.290.23%-6.76%
2017-06-231.391.401.261.30-7.14%-1.14%1.25%44,728,10058,834,000149%1.32-5.60%1.324.44%1.270.55%1.280.39%-7.18%
2017-06-221.351.441.331.406.06%0.50%9.46%32,884,90045,808,000136%1.399.26%1.261.53%1.261.04%1.281.27%-12.95%
2017-06-211.231.331.201.327.32%3.53%4.51%57,824,00073,709,000254%1.283.74%1.240.73%1.25-0.56%1.260.32%-16.57%
2017-06-201.211.401.211.23-8.21%0.08%-2.30%159,744,900196,309,000908%1.23-8.28%1.23-19.46%1.26-23.82%1.26-24.16%-16.58%
2017-06-191.341.341.341.34-10.07%0.00%-19.28%2,015,6002,701,000137%1.34-10.07%1.53-10.47%1.65-3.79%1.66-3.94%-14.12%
2017-06-161.491.491.491.49-9.70%0.00%-13.77%1,429,2002,130,000124%1.49-9.70%1.71-2.40%1.72-2.56%1.73-2.32%-13.70%
2017-06-151.651.651.651.65-9.84%0.00%-6.73%3,693,2006,094,000408%1.65-9.84%1.75-4.63%1.76-4.97%1.77-5.00%-13.45%
2017-06-141.831.831.831.83-9.85%0.00%-1.72%4,495,4008,227,000931%1.83-9.90%1.84-17.73%1.85-20.48%1.86-23.66%-12.94%
2017-06-132.032.032.032.03-9.78%-0.05%-16.77%102,900209,000343%2.03-10.17%2.23-11.18%2.33-9.59%2.44-10.76%-10.56%
2017-06-122.252.252.252.25-10.00%-0.49%-17.67%23,00052,000129%2.26-9.56%2.51-4.34%2.58-6.63%2.73-3.94%-9.44%
2017-06-092.502.502.502.50-10.07%0.00%-12.13%75,200188,000529%2.50-11.16%2.63-11.19%2.76-14.29%2.85-57.28%-8.94%
2017-06-082.782.782.782.78-10.03%-1.21%-58.26%23,10065,00025%2.81-11.81%2.96-17.14%3.22-13.02%6.66-34.94%-3.28%
2017-06-073.093.093.093.09-9.91%-3.17%-69.81%9,40030,000- --3.19-17.03%3.57-8.46%3.70-8.32%10.240.23%1.61%
2017-06-063.433.433.433.43-9.97%-10.82%-66.42%1,3005,000- --3.850.00%3.90-2.82%4.04-1.68%10.210.38%2.32%
2017-06-053.813.813.813.81-9.93%-0.94%-62.55%11,70045,000- --3.85-15.38%4.01-17.05%4.11-23.48%10.170.25%3.01%
2017-06-024.234.234.234.23-10.00%-6.93%-58.32%1,1005,000- --4.55-4.05%4.84-7.25%5.37-24.92%10.150.19%3.73%
2017-06-014.704.704.704.70-9.96%-0.78%-53.60%1,9009,000- --4.74-52.63%5.22-28.27%7.15-30.31%10.130.17%4.19%
2017-05-315.225.225.225.22-10.00%-47.80%-48.38%1001,000- --10.0049.99%7.271.58%10.260.32%10.110.07%6.90%
2017-05-265.805.805.805.80-9.94%-13.00%-42.61%3002,000- --6.67-6.66%7.16-30.19%10.220.38%10.110.47%7.29%
2017-05-256.446.446.446.44-10.06%-9.84%-35.98%7005,000- --7.14-0.24%10.260.31%10.180.33%10.061.11%7.50%
2017-05-247.167.167.167.160.00%0.00%-28.03%326,8002,340,00021%7.16-31.02%10.22-0.62%10.15-0.77%9.95-0.74%7.55%