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:
新乡化纤( 000949.SZ 深证)
板块 :化学纤维制造_h   
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
2020-05-263.313.373.313.361.51%0.36%-4.00%7,298,40024,432,00067%3.350.72%3.34-0.89%3.39-0.82%3.50-0.68%-0.65%
2020-05-253.313.353.303.31-0.30%-0.42%-6.07%6,593,90021,920,00058%3.32-0.63%3.37-1.23%3.42-0.96%3.52-1.01%-0.72%
2020-05-223.393.403.283.32-1.78%-0.75%-6.74%10,592,90035,430,00084%3.35-1.99%3.41-1.47%3.45-1.32%3.56-1.19%-0.71%
2020-05-213.483.493.373.38-2.59%-0.97%-6.19%13,293,80045,366,000103%3.41-2.18%3.46-1.23%3.50-1.47%3.60-1.34%-0.69%
2020-05-203.503.533.463.47-0.86%-0.54%-4.98%9,097,60031,742,00066%3.49-0.68%3.51-0.85%3.55-1.17%3.65-0.46%-0.65%
2020-05-193.523.563.493.500.29%-0.37%-4.61%8,793,30030,895,00062%3.51-0.03%3.54-1.06%3.59-0.58%3.67-0.33%-0.68%
2020-05-183.573.573.463.49-2.24%-0.68%-5.19%12,234,40042,986,00081%3.51-2.09%3.57-1.73%3.61-1.12%3.68-0.33%-0.75%
2020-05-153.603.643.573.57-0.83%-0.53%-3.33%9,046,60032,464,00061%3.59-0.91%3.64-0.38%3.65-0.87%3.690.03%-0.87%
2020-05-143.673.673.593.60-2.70%-0.61%-2.49%12,821,30046,434,00079%3.62-1.63%3.65-0.68%3.69-0.97%3.69-0.49%-1.06%
2020-05-133.633.733.603.701.65%0.49%-0.27%14,045,90051,713,00086%3.681.02%3.68-0.78%3.72-0.11%3.71-0.72%-1.01%
2020-05-123.673.703.603.64-0.55%-0.14%-2.60%10,123,70036,902,00055%3.65-1.19%3.71-1.10%3.73-0.08%3.74-1.32%-0.93%
2020-05-113.763.773.653.66-2.40%-0.79%-3.35%17,461,20064,417,00085%3.69-1.99%3.75-0.19%3.730.08%3.79-0.99%-0.77%
2020-05-083.773.803.743.75-0.79%-0.37%-1.96%14,700,70055,331,00065%3.76-0.40%3.750.62%3.730.73%3.83-0.96%-0.63%
2020-05-073.743.843.703.781.07%0.03%-2.12%21,610,40081,657,00087%3.782.03%3.731.19%3.70-0.05%3.86-0.95%-0.46%
2020-05-063.673.753.613.741.63%0.97%-4.08%14,540,80053,861,00052%3.700.35%3.690.63%3.70-1.25%3.90-0.76%-0.31%
2020-04-303.683.723.673.680.55%-0.30%-6.34%16,669,50061,520,00054%3.690.82%3.66-1.05%3.75-2.19%3.93-1.01%-0.18%
2020-04-293.633.703.613.660.27%-0.03%-7.79%13,057,40047,799,00036%3.660.47%3.70-1.99%3.83-1.34%3.97-1.54%0.01%
2020-04-283.763.793.493.65-2.93%0.16%-9.45%22,393,00081,609,00052%3.64-4.31%3.78-3.48%3.88-1.85%4.03-1.85%0.33%
2020-04-273.793.853.763.76-0.79%-1.26%-8.45%17,113,80065,177,00033%3.81-1.27%3.91-0.94%3.96-0.88%4.110.02%0.90%
2020-04-243.923.963.793.79-4.53%-1.74%-7.70%30,116,300116,168,00053%3.86-4.17%3.95-1.45%3.99-0.82%4.110.05%1.08%
2020-04-234.024.073.963.97-1.24%-1.37%-3.27%30,772,900123,858,00057%4.031.59%4.01-0.20%4.02-0.47%4.100.32%1.15%
2020-04-223.914.103.874.020.75%1.46%-1.74%38,370,100152,014,00069%3.96-1.96%4.02-0.69%4.04-1.73%4.090.42%1.21%
2020-04-214.074.143.973.99-1.97%-1.26%-2.06%37,556,800151,761,00067%4.04-0.05%4.04-0.57%4.11-1.56%4.070.69%1.35%
2020-04-204.004.183.914.071.50%0.67%0.59%43,895,100177,453,00077%4.04-0.12%4.07-1.98%4.180.31%4.050.52%1.41%
2020-04-174.094.154.004.01-2.20%-0.94%-0.37%39,862,100161,368,00073%4.05-1.27%4.15-1.80%4.170.41%4.030.58%1.33%
2020-04-164.114.224.014.10-3.07%0.00%2.45%53,549,000219,564,000104%4.10-3.28%4.230.62%4.150.63%4.000.86%1.21%
2020-04-154.214.404.064.230.71%-0.21%6.60%73,557,600311,782,000160%4.24-0.87%4.201.65%4.122.05%3.971.69%0.98%
2020-04-144.304.454.134.201.69%-1.78%7.64%113,689,500486,081,000283%4.286.29%4.135.25%4.044.47%3.903.80%0.67%
2020-04-133.804.133.804.1310.13%2.66%9.87%66,350,800266,961,000198%4.025.34%3.932.51%3.872.38%3.761.84%0.02%
2020-04-103.813.933.733.750.00%-1.81%1.60%30,091,700114,916,00097%3.82-0.24%3.830.60%3.781.10%3.690.74%-0.39%