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
2020-05-2213.8013.8413.3413.45-3.86%-0.66%-5.28%5,561,60075,298,00092%13.54-4.41%13.89-1.29%13.98-1.27%14.20-0.55%0.10%
2020-05-2113.8314.6013.8113.991.16%-1.23%-2.02%6,672,20094,502,000117%14.161.91%14.070.01%14.16-0.17%14.28-0.09%0.10%
2020-05-2014.1014.1013.7613.83-1.50%-0.49%-3.23%4,460,50061,993,00079%13.90-1.41%14.07-1.19%14.18-0.53%14.29-0.08%0.09%
2020-05-1913.9914.2313.9914.040.65%-0.40%-1.85%3,729,30052,568,00065%14.10-0.59%14.23-0.35%14.26-0.16%14.300.28%0.03%
2020-05-1814.3914.4513.9413.95-2.24%-1.62%-2.20%5,503,70078,039,00094%14.18-1.42%14.28-0.30%14.28-0.74%14.260.27%-0.07%
2020-05-1514.3614.6014.2314.270.28%-0.79%0.31%5,490,30078,965,00099%14.380.63%14.330.34%14.390.04%14.230.72%-0.19%
2020-05-1414.2214.5014.1314.23-0.84%-0.44%0.75%4,580,30065,467,00081%14.29-0.01%14.28-0.90%14.380.03%14.120.16%-0.40%
2020-05-1314.1114.4814.0214.350.56%0.38%1.77%4,675,40066,836,00085%14.300.27%14.41-0.08%14.380.26%14.100.09%-0.43%
2020-05-1214.4414.5314.0414.27-2.26%0.10%1.29%6,445,20091,885,000115%14.26-2.08%14.42-0.12%14.340.63%14.09-0.16%-0.51%
2020-05-1114.4414.8714.2414.601.74%0.28%3.47%9,901,300144,154,000188%14.561.44%14.441.41%14.251.60%14.110.36%-0.59%
2020-05-0814.4014.5614.2014.351.13%-0.01%2.06%4,902,90070,366,000101%14.350.58%14.241.43%14.031.47%14.06-0.52%-0.76%
2020-05-0714.4414.4514.1214.19-0.98%-0.55%0.40%4,815,20068,707,00095%14.271.11%14.041.38%13.820.49%14.13-0.27%-0.82%
2020-05-0613.5414.3713.5414.333.24%1.54%1.11%5,943,70083,878,000117%14.112.63%13.842.00%13.760.00%14.17-0.60%-0.88%
2020-04-3013.5513.9613.4613.883.43%0.95%-2.65%5,570,20076,591,000105%13.751.45%13.57-0.18%13.76-1.19%14.26-0.74%-0.82%
2020-04-2913.4513.7613.4013.42-1.47%-0.98%-6.57%3,673,70049,788,00068%13.550.98%13.60-1.54%13.92-1.23%14.36-0.98%-0.72%
2020-04-2814.0014.0812.7013.62-2.51%1.48%-6.11%6,107,30081,966,000103%13.42-3.94%13.81-3.12%14.09-2.53%14.51-1.33%-0.61%
2020-04-2713.9514.1213.8013.97-0.29%-0.01%-4.97%3,286,20045,914,00054%13.97-1.11%14.25-1.01%14.46-0.73%14.70-0.20%-0.43%
2020-04-2414.4714.5813.9014.01-3.45%-0.84%-4.89%5,668,60080,091,00090%14.13-3.41%14.40-1.90%14.57-1.01%14.73-0.65%-0.41%
2020-04-2314.7214.8114.5014.51-1.16%-0.81%-2.13%4,335,10063,415,00067%14.630.84%14.68-0.19%14.71-0.12%14.83-0.96%-0.34%
2020-04-2214.5614.6814.3414.68-0.47%1.20%-1.94%4,840,10070,212,00065%14.51-2.18%14.71-0.60%14.73-0.69%14.97-1.37%-0.19%
2020-04-2114.7515.1814.6014.75-0.27%-0.53%-2.82%6,840,800101,439,00081%14.830.67%14.790.22%14.83-0.36%15.18-1.10%0.08%
2020-04-2014.7014.8814.5114.790.61%0.40%-3.62%4,230,70062,322,00042%14.73-0.43%14.76-0.66%14.890.22%15.35-0.87%0.36%
2020-04-1714.9115.0014.6314.70-0.47%-0.64%-5.04%6,526,30096,557,00053%14.800.38%14.86-0.58%14.86-0.34%15.48-0.01%0.75%
2020-04-1614.8514.8814.5514.77-0.74%0.21%-4.60%5,317,80078,380,00043%14.74-1.73%14.940.29%14.91-1.43%15.480.22%0.79%
2020-04-1514.9815.2414.6614.88-1.98%-0.79%-3.68%7,483,500112,235,00062%15.00-0.16%14.90-0.09%15.12-1.69%15.450.20%0.68%
2020-04-1414.7415.2814.7415.184.12%1.05%-1.54%8,946,600134,395,00077%15.023.03%14.91-1.81%15.38-1.32%15.420.40%0.60%
2020-04-1314.8214.8214.4114.58-1.75%0.00%-5.05%5,633,70082,142,00048%14.58-2.86%15.19-2.59%15.59-0.95%15.360.01%0.41%
2020-04-1015.4815.5014.6914.84-4.63%-1.13%-3.35%9,684,900145,359,00086%15.01-3.95%15.59-1.49%15.74-0.08%15.350.07%0.29%
2020-04-0915.8515.8715.5015.56-2.26%-0.42%1.41%11,831,600184,879,000113%15.63-1.95%15.83-0.29%15.750.68%15.340.56%0.13%
2020-04-0815.7416.2815.5215.920.00%-0.11%4.33%15,227,200242,682,000156%15.940.46%15.870.96%15.641.26%15.261.27%-0.11%