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新海( 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
2019-06-182.002.041.981.99-1.00%-0.90%-3.16%22,767,20045,707,00036%2.01-0.05%2.11-0.61%2.091.41%2.06-2.05%-1.10%
2019-06-172.002.061.982.01-3.37%0.05%-4.19%39,559,30079,481,00052%2.01-7.97%2.120.00%2.060.19%2.10-1.41%-1.01%
2019-06-142.232.242.082.08-2.35%-4.72%-2.26%86,294,500188,365,000102%2.183.71%2.125.46%2.061.18%2.130.28%-2.60%
2019-06-132.022.132.012.134.93%1.19%0.38%39,109,50082,330,00049%2.114.16%2.010.75%2.040.79%2.12-0.05%-2.82%
2019-06-121.972.051.952.031.00%0.45%-4.38%44,713,40090,384,00057%2.022.80%2.00-1.33%2.02-0.69%2.12-0.38%-2.92%
2019-06-111.942.071.912.010.00%2.24%-5.68%83,509,600164,157,000109%1.97-2.67%2.03-0.64%2.03-4.19%2.13-1.11%-3.10%
2019-06-102.072.072.012.01-5.19%-0.50%-6.73%73,795,900149,076,000111%2.02-3.63%2.04-1.21%2.12-2.17%2.16-1.60%-3.14%
2019-06-062.012.151.982.123.41%1.15%-3.20%75,661,400158,587,000128%2.104.59%2.06-4.31%2.17-0.60%2.19-0.73%-3.90%
2019-06-052.022.091.992.05-1.91%2.30%-7.07%92,263,000184,881,000171%2.00-5.52%2.16-3.15%2.18-1.98%2.21-2.73%-4.00%
2019-06-042.182.242.092.09-5.00%-1.46%-7.85%50,830,500107,793,000117%2.12-6.65%2.23-0.71%2.23-0.80%2.27-1.18%-4.50%
2019-06-032.262.442.202.20-5.17%-3.17%-4.14%135,669,100308,232,000376%2.272.30%2.240.95%2.240.67%2.30-1.21%-4.87%
2019-05-312.102.322.102.324.98%4.46%-0.13%183,527,400407,589,000782%2.220.50%2.22-3.31%2.23-14.73%2.32-17.27%-5.47%
2019-05-302.212.212.212.21-5.15%0.00%-21.30%3,028,9006,694,00056%2.21-5.19%2.30-7.83%2.61-2.24%2.81-1.96%-6.01%
2019-05-292.332.332.332.33-4.90%-0.04%-18.65%1,204,4002,807,00024%2.33-4.90%2.49-7.15%2.67-3.54%2.86-1.04%-7.66%
2019-05-282.452.452.452.45-5.04%-0.04%-15.34%1,448,2003,549,00031%2.45-5.00%2.68-0.85%2.77-1.53%2.89-2.16%-7.69%
2019-05-272.582.582.582.58-5.15%0.00%-12.78%2,897,9007,477,00064%2.58-5.15%2.71-3.70%2.82-2.46%2.96-1.50%-7.35%
2019-05-242.722.722.722.72-4.90%0.00%-9.42%17,904,70048,701,000445%2.72-4.93%2.81-7.23%2.89-8.00%3.00-9.25%-7.08%
2019-05-232.862.862.862.86-4.98%-0.03%-13.57%932,3002,667,00042%2.86-4.95%3.03-2.70%3.14-1.07%3.31-1.75%-6.09%
2019-05-223.013.013.013.01-5.05%0.00%-10.63%7,899,80023,779,000380%3.01-5.05%3.11-6.29%3.17-6.24%3.37-7.73%-5.82%
2019-05-213.173.173.173.17-5.09%0.00%-13.15%2,248,4007,128,000181%3.17-5.09%3.32-3.04%3.38-6.21%3.65-4.80%-4.96%
2019-05-203.343.343.343.34-5.11%0.00%-12.88%3,060,60010,223,000301%3.34-5.11%3.43-5.62%3.61-6.48%3.83-7.23%-4.39%
2019-05-173.523.523.523.52-4.86%0.00%-14.83%1,459,2005,137,000208%3.52-4.87%3.63-8.75%3.86-5.91%4.13-22.68%-3.59%
2019-05-163.703.703.703.70-4.88%0.00%-30.78%465,1001,721,00023%3.70-4.93%3.98-2.60%4.10-3.42%5.35-18.45%-1.29%
2019-05-153.893.893.893.89-4.89%-0.05%-40.65%492,6001,917,0001%3.89-4.84%4.09-3.08%4.24-2.08%6.55-1.38%0.70%
2019-05-144.094.094.094.09-4.88%0.00%-38.46%1,552,2006,349,0001%4.09-4.91%4.22-7.22%4.33-8.06%6.651.30%1.19%
2019-05-134.304.304.304.30-5.08%-0.02%-34.46%403,6001,736,000- --4.30-5.08%4.54-3.16%4.71-3.84%6.561.22%1.17%
2019-05-104.534.534.534.53-5.03%-0.02%-30.11%500,8002,269,000- --4.53-5.03%4.69-6.03%4.90-15.02%6.480.62%1.09%
2019-05-094.774.774.774.77-4.98%-0.02%-25.95%456,3002,177,000- --4.77-5.02%4.99-5.76%5.77-12.42%6.440.91%1.19%
2019-05-085.025.025.025.02-4.92%-0.06%-21.37%130,600656,000- --5.02-4.90%5.30-9.06%6.59-1.11%6.380.92%1.23%
2019-05-075.285.285.285.280.00%-0.04%-16.53%335,5001,772,000- --5.28-5.10%5.83-11.58%6.661.42%6.330.85%1.31%