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 海 宜( 002089.SZ 深证)
板块 :通讯设备_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
2019-01-214.594.814.504.765.08%1.49%-1.75%62,826,800294,672,00066%4.692.96%4.66-1.23%4.76-0.86%4.850.35%0.65%
2019-01-184.704.774.404.53-3.62%-0.55%-6.17%56,510,300257,390,00058%4.56-3.96%4.72-2.76%4.80-2.90%4.830.31%0.61%
2019-01-174.794.844.684.70-2.29%-0.91%-2.35%42,894,400203,439,00046%4.74-2.41%4.85-0.39%4.940.22%4.810.78%0.53%
2019-01-164.804.974.764.81-1.03%-1.03%0.71%54,519,600264,966,00059%4.86-0.90%4.87-2.25%4.930.10%4.780.57%0.38%
2019-01-154.944.984.834.86-3.76%-0.90%2.34%70,472,000345,608,00078%4.901.18%4.980.75%4.920.78%4.750.79%0.32%
2019-01-144.855.064.695.053.27%4.19%7.17%98,177,900475,882,000109%4.85-5.00%4.94-0.02%4.890.87%4.710.41%0.21%
2019-01-115.005.344.854.89-2.20%-4.16%4.20%150,455,700767,644,000183%5.105.17%4.942.79%4.842.95%4.691.47%0.13%
2019-01-104.755.074.635.002.67%3.07%8.11%159,310,700772,789,000203%4.85-0.55%4.812.25%4.712.98%4.630.59%-0.03%
2019-01-094.574.974.484.877.74%-0.16%5.92%133,961,700653,500,000182%4.885.72%4.705.26%4.573.58%4.601.06%-0.22%
2019-01-084.554.754.474.52-0.44%-2.04%-0.66%80,118,200369,661,000110%4.613.20%4.473.40%4.411.38%4.550.20%-0.40%
2019-01-074.334.624.324.545.83%1.54%-0.02%69,274,200309,744,00096%4.475.95%4.320.79%4.35-0.91%4.54-0.04%-0.43%
2019-01-044.124.304.064.292.88%1.66%-5.57%47,561,500200,718,00063%4.22-0.40%4.29-1.18%4.39-2.55%4.54-0.53%-0.41%
2019-01-034.444.444.034.17-6.08%-1.58%-8.69%65,099,400275,848,00086%4.24-3.88%4.34-3.34%4.51-2.62%4.57-0.67%-0.47%
2019-01-024.254.504.254.443.26%0.73%-3.44%54,793,300241,545,00075%4.410.55%4.49-2.71%4.63-0.58%4.60-0.09%-0.42%
2018-12-284.504.554.264.30-4.66%-1.92%-6.56%64,138,600281,185,00089%4.38-5.80%4.61-2.49%4.65-0.60%4.60-0.30%-0.36%
2018-12-274.784.814.504.51-4.04%-3.09%-2.30%67,050,300312,074,00098%4.65-2.27%4.730.38%4.680.52%4.62-0.41%-0.25%
2018-12-264.844.904.684.70-3.49%-1.30%1.40%81,196,700386,647,000119%4.760.15%4.711.07%4.660.78%4.64-0.11%-0.10%
2018-12-254.624.984.564.872.96%2.42%4.96%115,827,600550,810,000166%4.762.90%4.662.35%4.621.29%4.64-1.32%0.04%
2018-12-244.444.764.414.736.05%2.36%0.60%92,904,000429,293,000121%4.621.94%4.560.75%4.561.00%4.70-0.70%0.41%
2018-12-214.504.654.464.46-2.19%-1.61%-5.81%51,167,200231,966,00061%4.531.46%4.52-0.35%4.520.00%4.74-0.15%0.64%
2018-12-204.404.564.354.561.56%2.06%-3.84%52,616,600235,109,00057%4.47-2.19%4.540.22%4.52-1.89%4.740.17%0.83%
2018-12-194.654.674.474.49-1.54%-1.71%-5.15%50,815,300232,114,00053%4.57-0.18%4.530.22%4.61-1.14%4.73-1.11%0.91%
2018-12-184.434.684.404.561.79%-0.35%-4.74%61,616,200281,958,00055%4.583.48%4.52-2.27%4.66-2.92%4.79-0.17%1.55%
2018-12-174.414.514.314.48-0.88%1.31%-6.57%44,998,000198,962,00038%4.42-2.41%4.62-2.10%4.80-0.87%4.800.50%1.81%
2018-12-144.594.654.464.52-4.64%-0.24%-5.26%66,491,000301,288,00053%4.53-5.78%4.72-3.65%4.84-0.19%4.770.78%2.02%
2018-12-134.794.914.724.741.07%-1.43%0.13%82,378,600396,156,00070%4.810.50%4.900.06%4.851.04%4.731.11%1.93%
2018-12-124.905.004.684.69-6.76%-1.99%0.17%93,299,000446,406,00081%4.79-4.68%4.900.55%4.80-1.05%4.681.30%1.83%
2018-12-114.915.284.745.031.62%0.20%8.83%158,062,400793,540,000146%5.023.78%4.873.55%4.851.19%4.622.30%1.77%
2018-12-104.535.104.434.956.45%2.34%9.56%138,013,600667,606,000137%4.842.87%4.71-1.75%4.791.70%4.521.62%1.58%
2018-12-074.474.904.474.650.00%-1.11%4.59%109,549,500515,119,000120%4.703.36%4.79-0.29%4.711.95%4.451.74%1.45%