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
2019-08-2020.1820.2119.3220.2110.02%1.12%27.16%56,286,5001,124,941,000177%19.9910.94%18.4014.07%16.8710.89%15.892.58%0.98%
2019-08-1917.5018.3717.2818.3710.00%1.96%18.57%27,388,400493,432,00078%18.0210.42%16.137.90%15.225.54%15.49-1.09%1.15%
2019-08-1616.1316.7015.6616.7010.01%2.35%6.62%37,566,200612,934,00089%16.3212.83%14.956.18%14.421.71%15.66-0.44%2.32%
2019-08-1513.1515.1813.0115.1810.00%4.97%-3.51%34,912,900504,873,00069%14.463.45%14.082.27%14.18-1.96%15.73-0.51%3.46%
2019-08-1413.9214.3813.5613.80-0.14%-1.28%-12.72%34,987,600489,094,00070%13.981.28%13.77-2.69%14.46-3.54%15.810.05%3.76%
2019-08-1313.6514.2013.4513.820.73%0.12%-12.55%34,106,300470,786,00068%13.801.67%14.15-4.05%14.99-4.48%15.800.74%4.17%
2019-08-1213.6214.0813.1713.72-2.70%1.06%-12.54%43,251,100587,162,00086%13.58-8.59%14.75-6.49%15.69-5.34%15.690.72%4.38%
2019-08-0915.7116.1014.0714.10-9.79%-5.06%-9.48%52,469,300779,256,000118%14.85-6.56%15.77-5.38%16.58-1.99%15.582.06%4.69%
2019-08-0815.3216.8215.3215.63-4.11%-1.66%2.42%39,453,600627,081,000102%15.89-6.06%16.67-3.71%16.91-0.39%15.263.49%4.80%
2019-08-0717.8017.8316.3016.30-9.99%-3.66%10.54%37,732,000638,425,000107%16.92-0.51%17.311.06%16.982.65%14.752.13%5.35%
2019-08-0616.0118.6315.6018.115.78%6.49%25.43%61,786,3001,050,740,000195%17.01-4.79%17.130.85%16.545.46%14.444.34%5.66%
2019-08-0518.5218.5215.3617.121.66%-4.15%23.73%60,500,7001,080,665,000246%17.867.94%16.989.38%15.6911.28%13.8410.59%5.62%
2019-08-0216.1116.8415.7616.849.99%1.76%34.59%63,819,9001,056,096,000299%16.559.79%15.5318.11%14.1016.14%12.5110.98%5.93%
2019-08-0114.8015.3114.5115.319.99%1.58%35.80%13,345,000201,140,00080%15.0711.30%13.157.13%12.145.31%11.272.46%5.21%
2019-07-3112.2113.9212.2013.9210.04%2.79%26.51%29,843,600404,130,000174%13.5413.70%12.278.67%11.524.21%11.004.14%5.04%
2019-07-3011.4012.9911.2112.656.04%6.21%19.72%30,392,200361,965,000189%11.914.08%11.294.23%11.062.70%10.572.92%4.61%
2019-07-2910.7111.9310.7111.939.65%4.26%16.21%32,695,800374,145,000239%11.448.28%10.832.44%10.776.57%10.273.81%4.29%
2019-07-269.6111.009.6110.888.15%2.95%10.02%32,933,000348,025,000290%10.570.26%10.580.95%10.102.85%9.893.09%3.86%
2019-07-2511.7011.709.7810.06-6.59%-4.56%4.87%38,494,900405,784,000472%10.54-2.10%10.4812.61%9.827.56%9.599.01%3.52%
2019-07-2410.7710.7710.6610.7710.01%0.03%22.39%8,164,40087,908,000188%10.7710.36%9.305.23%9.134.57%8.805.30%2.60%
2019-07-239.709.799.629.7910.00%0.35%17.15%6,764,60065,993,000167%9.7612.00%8.843.25%8.733.39%8.363.87%2.09%
2019-07-228.458.908.188.9010.01%2.17%10.61%25,358,400220,899,000635%8.717.68%8.5610.86%8.4514.52%8.0513.72%1.72%
2019-07-198.098.098.098.0910.07%0.00%14.35%3,861,20031,238,000230%8.0910.05%7.7210.53%7.388.01%7.083.75%0.34%
2019-07-187.357.357.357.3510.03%-0.01%7.79%1,585,60011,655,000107%7.359.73%6.994.19%6.832.45%6.820.77%-0.02%
2019-07-176.696.746.666.680.00%-0.28%-1.29%803,0005,379,00051%6.70-0.13%6.710.57%6.67-0.64%6.77-0.19%-0.06%
2019-07-166.746.826.656.68-1.33%-0.42%-1.47%1,223,2008,205,00077%6.71-0.03%6.670.24%6.71-0.90%6.78-0.28%-0.01%
2019-07-156.676.896.426.772.11%0.89%-0.43%2,023,30013,576,000128%6.712.21%6.65-0.86%6.77-0.10%6.80-0.48%0.05%
2019-07-126.646.666.506.631.22%0.99%-2.96%1,239,3008,136,00075%6.57-1.26%6.71-1.66%6.78-0.49%6.83-0.28%0.16%
2019-07-116.696.856.526.55-1.80%-1.49%-4.39%1,863,20012,389,000113%6.65-2.68%6.82-0.45%6.81-0.61%6.85-0.23%0.22%
2019-07-106.927.036.656.670.00%-2.37%-2.87%2,438,30016,658,000154%6.83-1.47%6.86-0.12%6.85-0.25%6.870.26%0.26%