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
2019-12-0522.8823.2622.6522.910.84%-0.51%-0.56%20,266,400466,694,00081%23.031.70%22.770.34%22.73-1.05%23.04-0.65%-0.55%
2019-12-0422.4922.9522.3022.720.09%0.34%-2.03%14,309,100323,997,00053%22.640.32%22.690.13%22.97-0.93%23.19-1.24%-0.41%
2019-12-0322.8022.9322.2622.70-1.73%0.57%-3.32%17,197,300388,184,00056%22.57-1.04%22.66-1.93%23.190.10%23.48-1.78%-0.19%
2019-12-0222.3223.3822.0023.103.40%1.28%-3.37%24,017,800547,825,00068%22.810.97%23.11-1.16%23.170.10%23.91-2.35%0.18%
2019-11-2923.2223.6721.7622.34-4.28%-1.11%-8.74%27,270,400616,071,00065%22.59-4.79%23.38-0.13%23.14-0.50%24.48-1.12%0.77%
2019-11-2823.6024.3823.1723.34-2.67%-1.64%-5.72%34,424,000816,802,00077%23.730.46%23.411.44%23.26-0.46%24.76-0.25%1.11%
2019-11-2722.1924.4221.8623.987.15%1.53%-3.38%40,489,900956,349,00087%23.624.65%23.081.14%23.37-1.66%24.820.06%1.31%
2019-11-2622.0522.9722.0522.380.81%-0.84%-9.77%22,810,200514,808,00045%22.570.08%22.82-2.74%23.76-2.99%24.800.09%1.50%
2019-11-2523.3523.3522.0522.20-3.81%-1.56%-10.42%19,382,700437,096,00035%22.55-2.85%23.46-3.17%24.49-3.14%24.780.96%1.82%
2019-11-2223.7123.9422.6323.08-2.86%-0.57%-5.98%27,983,500649,553,00049%23.21-4.02%24.23-3.13%25.29-0.98%24.550.75%1.87%
2019-11-2123.8024.9323.5023.76-2.50%-1.75%-2.48%34,217,400827,475,00062%24.18-2.85%25.01-3.15%25.540.04%24.370.74%1.80%
2019-11-2025.7025.7024.1024.37-6.70%-2.10%0.76%45,433,6001,130,940,00088%24.89-2.66%25.83-0.36%25.530.83%24.191.03%1.66%
2019-11-1925.3926.9824.2826.121.67%2.14%9.11%60,973,4001,559,218,000130%25.57-4.03%25.920.99%25.321.44%23.941.93%1.43%
2019-11-1826.2928.7925.0025.69-2.80%-3.59%9.38%70,973,2001,891,133,000174%26.654.64%25.674.00%24.964.22%23.493.53%1.14%
2019-11-1523.9026.4323.2126.439.99%3.79%16.51%66,504,2001,693,484,000177%25.463.53%24.682.57%23.953.55%22.692.31%0.69%
2019-11-1423.3025.4823.1924.03-1.44%-2.30%8.38%52,322,3001,286,944,000142%24.603.43%24.063.76%23.132.93%22.171.69%0.54%
2019-11-1323.3024.9921.6624.385.95%2.52%11.81%52,936,9001,258,830,000158%23.78-0.36%23.193.41%22.473.09%21.811.99%0.28%
2019-11-1222.2325.0922.2323.010.04%-3.58%7.63%65,530,1001,563,847,000224%23.878.89%22.436.56%21.806.23%21.383.25%-0.05%
2019-11-1120.7923.0020.5223.0010.00%4.95%11.08%59,005,3001,293,165,000220%21.926.67%21.056.36%20.524.25%20.711.44%-0.51%
2019-11-0818.9720.9118.7220.919.99%1.78%2.44%34,134,300701,276,000142%20.556.34%19.793.44%19.68-3.53%20.410.04%-0.81%
2019-11-0719.5819.6619.0019.011.49%-1.60%-6.83%19,804,500382,631,00083%19.322.72%19.13-1.23%20.40-1.19%20.40-0.60%-1.03%
2019-11-0619.1919.1918.6018.73-2.35%-0.42%-8.76%16,980,400319,387,00068%18.81-2.03%19.37-7.16%20.65-0.52%20.53-1.25%-1.23%
2019-11-0519.3019.6618.8819.18-3.08%-0.10%-7.74%23,117,600443,832,00091%19.20-3.06%20.86-2.27%20.76-0.81%20.79-1.01%-1.14%
2019-11-0419.3020.4019.3019.79-6.12%-0.07%-5.77%30,754,100609,062,000128%19.80-10.93%21.35-1.18%20.93-1.25%21.00-0.94%-1.07%
2019-11-0123.0023.3521.0621.08-2.14%-5.19%-0.57%51,716,0001,149,896,000254%22.243.47%21.606.76%21.193.84%21.200.76%-1.00%
2019-10-3120.9821.5420.9821.5410.01%0.23%2.37%10,449,200224,558,00059%21.4910.25%20.240.44%20.410.25%21.04-0.88%-1.05%
2019-10-3019.6619.8019.1019.58-1.51%0.45%-7.76%14,971,900291,845,00072%19.49-3.25%20.15-1.47%20.36-2.27%21.23-1.29%-1.05%
2019-10-2921.0321.0519.5619.88-4.42%-1.33%-7.55%22,731,200457,971,000111%20.15-2.77%20.45-1.06%20.83-1.31%21.50-1.38%-1.00%
2019-10-2820.5020.9420.2220.801.02%0.38%-4.61%17,076,700353,850,00086%20.720.70%20.67-2.11%21.11-0.50%21.81-1.54%-0.97%
2019-10-2520.4720.9420.3520.590.00%0.06%-7.03%16,619,100341,984,00079%20.58-0.55%21.11-1.16%21.21-1.66%22.15-2.12%-0.87%