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 大 陆( 000997.SZ 深证)
板块 :计算机应用服务   
所属成分指数: 中证500
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
2019-05-2117.2517.5317.0217.34-0.17%0.27%1.45%13,403,200231,789,000111%17.291.00%17.380.31%17.280.35%17.090.51%-0.85%
2019-05-2016.9217.4416.6117.371.58%1.44%2.14%14,958,500256,128,000126%17.12-2.46%17.330.06%17.210.10%17.010.25%-0.95%
2019-05-1717.4618.5516.8917.101.30%-2.59%0.80%29,497,100517,792,000240%17.554.29%17.322.60%17.201.61%16.96-0.94%-1.06%
2019-05-1617.0317.0516.7216.88-0.88%0.29%-1.43%7,128,000119,975,00057%16.83-0.68%16.88-0.21%16.930.18%17.13-2.34%-0.97%
2019-05-1516.7717.1416.7517.031.92%0.48%-2.88%9,374,200158,876,00062%16.950.58%16.92-0.14%16.890.50%17.54-2.80%-0.71%
2019-05-1416.7817.0516.5816.71-0.89%-0.83%-7.37%9,363,800157,780,00049%16.85-0.58%16.940.28%16.810.62%18.04-0.93%-0.29%
2019-05-1317.2017.2016.7716.86-2.66%-0.52%-7.41%9,332,500158,169,00045%16.95-0.31%16.890.83%16.71-0.09%18.21-0.92%-0.15%
2019-05-1016.7017.3816.5017.324.65%1.88%-5.76%12,014,100204,257,00053%17.002.14%16.751.54%16.72-3.06%18.38-0.61%0.02%
2019-05-0916.2816.8916.2116.550.36%-0.57%-10.50%7,565,300125,928,00030%16.650.76%16.50-0.95%17.25-3.35%18.49-0.32%0.13%
2019-05-0816.0316.8416.0016.490.18%-0.18%-11.11%9,402,200155,314,00035%16.520.86%16.66-4.52%17.85-3.48%18.55-0.39%0.16%
2019-05-0716.4516.6516.1516.461.67%0.50%-11.62%10,840,000177,539,00041%16.38-2.80%17.45-4.23%18.49-1.31%18.62-0.50%0.14%
2019-05-0617.1017.4616.1916.19-9.75%-3.92%-13.50%22,266,500375,188,00086%16.85-8.54%18.22-4.66%18.74-1.78%18.72-0.89%0.19%
2019-04-3018.8318.9917.8417.94-5.68%-2.62%-5.00%25,394,000467,835,000113%18.42-3.36%19.11-0.89%19.08-0.26%18.89-0.04%0.25%
2019-04-2919.6519.7418.6519.02-2.66%-0.23%0.68%29,714,900566,450,000147%19.06-2.51%19.280.08%19.130.35%18.890.34%0.25%
2019-04-2618.5519.9918.5519.544.77%-0.07%3.78%41,676,500814,943,000236%19.552.73%19.261.82%19.061.42%18.831.34%0.25%
2019-04-2519.1719.4518.6518.65-3.52%-2.02%0.38%21,087,800401,401,000144%19.040.13%18.920.71%18.790.57%18.580.54%0.14%
2019-04-2418.7919.3418.5419.332.06%1.68%4.59%29,367,600558,301,000219%19.011.58%18.781.17%18.691.07%18.480.70%0.13%
2019-04-2318.2419.0618.1618.943.95%1.20%3.20%25,893,500484,604,000213%18.721.15%18.570.92%18.491.20%18.350.48%0.09%
2019-04-2218.7718.7718.1118.22-0.22%-1.52%-0.25%17,543,900324,605,000163%18.501.66%18.400.68%18.270.53%18.270.04%0.06%
2019-04-1918.2418.3918.0318.260.27%0.33%0.01%7,464,000135,842,00066%18.20-0.88%18.270.66%18.170.25%18.26-0.59%0.09%
2019-04-1818.1218.6018.1218.21-0.05%-0.82%-0.85%10,302,000189,152,00078%18.360.69%18.150.29%18.130.24%18.370.01%0.22%
2019-04-1718.1618.4518.0518.220.16%-0.09%-0.79%10,399,200189,642,00076%18.242.21%18.100.57%18.08-0.46%18.37-0.26%0.24%
2019-04-1617.8418.2117.4418.191.68%1.96%-1.22%9,728,600173,565,00063%17.84-2.03%18.00-0.65%18.17-0.52%18.41-0.06%0.30%
2019-04-1518.0618.5417.8717.890.11%-1.76%-2.90%9,811,400178,677,00062%18.211.65%18.11-0.76%18.26-0.34%18.430.34%0.33%
2019-04-1218.0018.2017.6517.87-0.72%-0.25%-2.68%7,459,500133,640,00045%17.92-1.38%18.25-0.52%18.32-0.97%18.360.26%0.28%
2019-04-1118.5118.5517.9818.00-3.02%-0.91%-1.72%9,691,900176,056,00059%18.17-1.66%18.35-0.40%18.50-0.08%18.320.41%0.23%
2019-04-1018.3418.7518.1018.561.20%0.48%1.75%15,190,700280,591,00092%18.470.74%18.42-0.79%18.52-0.16%18.240.31%0.07%
2019-04-0918.1018.4918.0518.340.82%0.02%0.86%11,226,700205,854,00067%18.34-0.50%18.570.03%18.550.20%18.180.17%-0.11%
2019-04-0818.9519.1618.0018.19-3.50%-1.29%0.21%21,057,100388,043,000129%18.43-1.82%18.56-0.34%18.510.65%18.150.29%-0.18%
2019-04-0418.6519.1018.2018.850.00%0.43%4.15%26,824,000503,499,000178%18.772.24%18.621.14%18.391.52%18.100.68%-0.26%