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
2019-08-202.042.062.032.050.00%0.24%0.79%13,484,90027,581,000109%2.050.64%2.030.69%2.030.25%2.030.00%-0.39%
2019-08-192.032.062.012.051.49%0.89%0.79%22,063,30044,840,000173%2.030.59%2.020.15%2.020.20%2.03-0.49%-0.36%
2019-08-162.032.032.002.02-0.49%0.00%-1.17%8,616,50017,404,00071%2.021.10%2.020.00%2.02-0.30%2.04-0.20%-0.23%
2019-08-151.982.041.962.030.00%1.60%-0.88%11,226,50022,425,00085%2.00-1.82%2.02-0.49%2.03-0.49%2.05-0.58%-0.19%
2019-08-142.032.062.022.030.00%-0.25%-1.46%10,481,60021,335,00078%2.040.74%2.03-0.25%2.04-0.25%2.06-0.58%-0.09%
2019-08-132.022.042.002.03-0.98%0.50%-2.03%10,847,10021,910,00075%2.02-0.30%2.03-0.39%2.04-0.24%2.07-0.34%0.03%
2019-08-122.052.052.002.050.49%1.18%-1.39%9,256,20018,757,00062%2.03-1.03%2.04-0.44%2.05-0.78%2.08-0.34%0.06%
2019-08-092.072.082.032.04-1.45%-0.34%-2.21%11,738,70024,034,00074%2.050.25%2.050.00%2.06-0.19%2.09-1.04%0.16%
2019-08-082.042.072.022.070.49%1.37%-1.80%16,096,50032,869,00081%2.04-0.92%2.05-1.16%2.07-0.72%2.11-0.43%0.38%
2019-08-072.072.092.042.060.00%-0.05%-2.69%10,515,20021,667,00053%2.060.64%2.070.00%2.08-0.72%2.120.05%0.42%
2019-08-062.082.082.032.06-1.44%0.59%-2.65%15,911,00032,593,00078%2.05-2.89%2.07-1.05%2.10-0.48%2.120.33%0.38%
2019-08-052.082.152.082.090.00%-0.90%-0.90%14,498,10030,573,00075%2.112.08%2.10-0.52%2.11-0.05%2.110.86%0.32%
2019-08-022.092.092.032.09-1.88%1.16%-0.05%18,092,30037,375,00089%2.07-2.46%2.11-0.61%2.11-1.45%2.090.14%0.15%
2019-08-012.102.152.082.130.47%0.57%2.01%14,217,80030,117,00073%2.12-0.80%2.120.09%2.14-0.19%2.090.48%0.02%
2019-07-312.142.172.112.120.95%-0.70%2.02%19,063,40040,704,00098%2.141.72%2.12-1.08%2.140.52%2.080.53%-0.18%
2019-07-302.102.132.082.10-0.94%0.05%1.60%15,305,10032,124,00076%2.10-0.66%2.14-0.47%2.130.90%2.070.05%-0.49%
2019-07-292.092.152.062.121.92%0.33%2.61%19,029,50040,209,00093%2.11-2.36%2.150.47%2.111.54%2.070.63%-0.62%
2019-07-262.272.272.062.08-3.70%-3.88%1.32%48,527,800105,009,000226%2.160.70%2.144.24%2.083.02%2.051.18%-0.77%
2019-07-252.142.162.112.164.85%0.51%6.46%16,135,60034,680,00088%2.154.73%2.054.11%2.021.61%2.03-0.10%-0.88%
2019-07-242.042.062.022.065.10%0.39%1.43%14,845,40030,466,00075%2.055.88%1.970.41%1.99-0.10%2.03-0.30%-0.82%
2019-07-231.911.961.911.962.08%1.14%-3.78%13,374,70025,925,00061%1.940.00%1.96-0.76%1.99-1.24%2.04-0.25%-0.74%
2019-07-222.012.011.911.92-4.48%-0.93%-5.97%21,100,70040,884,00086%1.94-4.39%1.98-1.93%2.01-0.69%2.04-0.87%-0.72%
2019-07-192.052.062.012.010.50%-0.84%-2.43%14,156,70028,689,00060%2.031.76%2.02-0.84%2.03-0.44%2.06-1.15%-0.56%
2019-07-182.022.021.982.00-0.99%0.40%-4.03%16,707,60033,287,00065%1.99-1.92%2.040.05%2.04-1.21%2.08-1.51%-0.34%
2019-07-172.062.082.012.02-2.88%-0.54%-4.54%24,934,90050,643,00090%2.03-2.22%2.03-0.68%2.06-0.63%2.12-2.58%-0.04%
2019-07-162.032.122.012.082.46%0.14%-4.24%19,994,50041,520,00059%2.083.23%2.05-0.92%2.070.48%2.17-1.23%0.43%
2019-07-152.002.052.002.03-3.33%0.89%-7.69%36,090,00072,605,00094%2.01-4.05%2.07-2.04%2.06-1.34%2.20-0.90%0.71%
2019-07-122.102.142.072.10-1.41%0.14%-5.36%15,336,60032,155,00040%2.10-1.87%2.111.39%2.09-1.55%2.220.09%0.92%
2019-07-112.122.182.092.131.91%-0.33%-3.92%22,070,00047,170,00056%2.142.05%2.080.10%2.13-1.62%2.220.45%0.81%
2019-07-102.052.142.052.090.00%-0.19%-5.30%24,219,40050,720,00056%2.092.80%2.08-2.39%2.16-3.05%2.210.55%0.77%