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:
九鼎新材( 002201.SZ 深证)
板块 :非金属矿物制品_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
2019-06-186.526.596.426.45-1.07%-0.40%-1.32%779,9005,051,00058%6.48-0.66%6.54-0.61%6.580.00%6.54-0.52%-0.60%
2019-06-176.556.626.466.52-0.91%0.02%-0.76%1,160,9007,568,00079%6.52-1.26%6.58-0.66%6.580.43%6.57-0.42%-0.58%
2019-06-146.576.696.456.58-0.60%-0.33%-0.27%1,180,6007,794,00082%6.60-0.36%6.620.50%6.550.66%6.60-0.38%-0.53%
2019-06-136.646.706.566.620.00%-0.09%-0.05%1,020,6006,762,00071%6.63-0.21%6.590.95%6.510.00%6.62-0.38%-0.51%
2019-06-126.516.706.516.620.30%-0.30%-0.42%1,477,0009,807,000103%6.641.41%6.531.24%6.510.12%6.65-0.63%-0.47%
2019-06-116.386.656.336.603.77%0.79%-1.35%2,465,60016,145,000168%6.553.28%6.450.14%6.50-0.84%6.69-0.99%-0.41%
2019-06-106.316.446.226.360.79%0.32%-5.88%1,122,9007,119,00077%6.34-0.30%6.44-1.24%6.56-1.29%6.76-0.90%-0.31%
2019-06-066.506.566.216.31-3.37%-0.77%-7.45%1,379,0008,769,00089%6.36-3.48%6.52-2.22%6.64-1.53%6.82-0.70%-0.20%
2019-06-056.656.706.496.53-1.66%-0.88%-4.89%1,514,0009,974,000102%6.59-0.56%6.67-1.32%6.75-1.07%6.87-0.57%-0.10%
2019-06-046.756.756.566.64-0.30%0.23%-3.84%1,188,9007,877,00081%6.63-1.97%6.76-1.21%6.82-1.22%6.91-0.55%-0.01%
2019-06-036.906.906.666.66-3.34%-1.45%-4.08%1,968,80013,306,000134%6.76-2.27%6.84-1.30%6.90-1.08%6.94-0.27%0.13%
2019-05-316.886.986.866.89-0.29%-0.36%-1.03%1,007,0006,963,00074%6.92-0.06%6.93-0.69%6.98-0.13%6.960.01%0.18%
2019-05-306.837.036.836.91-1.00%-0.13%-0.73%1,113,3007,703,00075%6.92-0.56%6.98-0.43%6.990.19%6.96-0.12%0.11%
2019-05-297.047.046.646.98-0.29%0.32%0.16%1,081,9007,528,00070%6.96-1.12%7.01-0.01%6.98-0.03%6.970.00%0.06%
2019-05-287.087.136.967.00-1.41%-0.53%0.44%1,521,70010,708,00096%7.040.29%7.010.73%6.980.00%6.97-0.07%-0.05%
2019-05-277.047.106.907.100.71%1.18%1.81%1,715,50012,037,000103%7.020.52%6.960.27%6.980.45%6.970.06%-0.20%
2019-05-246.747.056.747.053.83%0.99%1.15%1,824,30012,735,000110%6.981.87%6.94-0.26%6.950.17%6.970.23%-0.35%
2019-05-236.926.976.786.79-2.02%-0.92%-2.36%1,303,3008,932,00074%6.85-1.71%6.96-0.04%6.93-0.42%6.950.27%-0.57%
2019-05-227.087.086.886.93-2.12%-0.60%-0.07%1,196,0008,338,00066%6.97-0.92%6.960.22%6.960.01%6.940.36%-0.84%
2019-05-216.947.156.917.082.02%0.61%2.46%1,552,60010,925,00083%7.042.81%6.950.10%6.96-0.14%6.910.80%-1.19%
2019-05-206.806.956.686.942.51%1.39%1.24%1,113,0007,619,00056%6.85-1.28%6.94-0.37%6.97-0.22%6.860.22%-1.53%
2019-05-177.067.136.756.77-3.42%-2.37%-1.02%2,258,70015,661,000105%6.93-1.06%6.97-0.68%6.990.24%6.84-0.65%-1.67%
2019-05-167.037.056.937.010.14%0.03%1.82%1,674,30011,734,00075%7.010.63%7.010.16%6.970.81%6.89-0.61%-1.66%
2019-05-156.977.096.887.000.72%0.52%1.05%1,761,60012,267,00072%6.96-1.28%7.000.59%6.910.67%6.93-1.13%-1.68%
2019-05-147.407.406.936.95-0.43%-1.47%-0.80%2,241,50015,812,00088%7.051.18%6.961.62%6.871.66%7.01-1.52%-1.60%
2019-05-136.777.106.776.981.45%0.11%-1.88%1,568,30010,934,00058%6.971.46%6.851.00%6.760.45%7.11-1.44%-1.47%
2019-05-106.817.046.666.882.23%0.12%-4.68%2,511,30017,257,00087%6.871.99%6.781.80%6.73-1.41%7.22-1.98%-1.32%
2019-05-096.626.886.626.730.15%-0.12%-8.61%2,196,10014,798,00071%6.740.27%6.66-0.18%6.82-1.66%7.36-2.45%-1.13%
2019-05-086.506.856.406.722.28%0.00%-10.98%2,052,70013,795,00059%6.722.72%6.67-2.81%6.94-2.37%7.55-3.09%-0.89%
2019-05-076.486.656.436.570.00%0.43%-15.66%2,417,50015,815,00054%6.54-3.04%6.87-3.01%7.11-3.50%7.79-2.61%-0.54%