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
2020-07-1015.4015.4914.8814.89-3.94%-1.81%0.85%12,725,800192,968,000107%15.16-1.80%15.230.38%15.070.64%14.760.55%0.90%
2020-07-0915.2315.6815.1015.501.91%0.38%5.56%14,224,100219,649,000133%15.442.48%15.171.60%14.971.21%14.681.03%0.84%
2020-07-0815.0115.2614.7415.210.07%0.94%4.64%13,508,000203,545,000138%15.070.19%14.930.84%14.801.24%14.540.85%0.73%
2020-07-0714.9015.4514.5815.202.49%1.06%5.47%18,555,300279,066,000209%15.042.41%14.811.43%14.611.27%14.411.41%0.66%
2020-07-0614.4514.9414.2214.832.63%0.98%4.35%15,374,700225,786,000201%14.690.31%14.601.40%14.431.04%14.210.97%0.51%
2020-07-0314.4815.1514.2814.450.24%-1.30%2.66%14,135,100206,955,000222%14.641.36%14.401.37%14.281.49%14.081.30%0.36%
除权分界线,2020年07月03日,10股派0.150元(以下数据已经复权)
2020-07-0214.2914.6414.0114.420.56%-0.20%3.74%13,059,800188,838,000243%14.442.43%14.212.08%14.071.89%13.901.40%0.15%
2020-07-0113.3614.5913.3314.346.94%1.65%4.61%14,839,800209,494,000327%14.105.38%13.924.10%13.812.37%13.701.51%-0.10%
2020-06-3013.2413.4313.2413.411.44%0.17%-0.70%2,508,40033,604,00071%13.380.73%13.37-0.57%13.49-0.21%13.500.11%-0.26%
2020-06-2913.3913.4513.2113.22-1.20%-0.53%-1.99%2,761,90036,734,00074%13.29-0.80%13.44-0.86%13.52-0.25%13.48-0.13%-0.29%
2020-06-2413.4713.5213.3413.38-0.82%-0.13%-0.94%2,801,00037,554,00072%13.39-1.20%13.56-0.22%13.56-0.12%13.50-0.08%-0.27%
2020-06-2313.6413.7513.4613.49-1.03%-0.52%-0.21%3,926,80053,287,000101%13.56-0.54%13.590.04%13.570.10%13.510.01%-0.27%
2020-06-2213.5913.7113.5313.630.81%-0.03%0.84%4,652,30063,476,000123%13.630.67%13.580.31%13.560.39%13.510.07%-0.27%
2020-06-1913.5413.7313.4413.520.00%-0.18%0.10%4,829,20065,457,000129%13.540.17%13.540.16%13.510.46%13.50-0.08%-0.26%
2020-06-1813.6013.6113.4213.52-0.59%-0.01%0.01%2,639,20035,710,00069%13.52-0.02%13.520.33%13.44-0.05%13.51-0.47%-0.25%
2020-06-1713.6413.6713.4313.600.30%0.57%0.13%3,743,40050,661,00090%13.520.24%13.480.63%13.45-0.02%13.58-0.88%-0.22%
2020-06-1613.4713.5813.3213.561.96%0.51%-1.04%4,034,10054,465,00089%13.490.97%13.39-0.10%13.45-0.07%13.70-1.06%-0.09%
2020-06-1513.3213.5013.2513.30-0.89%-0.46%-3.96%3,016,80040,339,00056%13.360.57%13.41-0.39%13.46-0.28%13.84-0.12%0.08%
2020-06-1213.1213.4713.0913.420.00%1.02%-3.21%3,919,80052,114,00066%13.28-1.67%13.46-0.64%13.50-0.52%13.86-0.12%0.06%
2020-06-1113.5613.6713.4013.42-1.25%-0.67%-3.33%4,656,40062,955,00082%13.51-0.30%13.54-0.17%13.57-0.87%13.880.01%0.01%
2020-06-1013.6413.6713.4613.590.30%0.29%-2.10%3,268,50044,323,00058%13.550.01%13.57-0.17%13.69-1.37%13.88-0.03%-0.05%
2020-06-0913.5913.6413.4613.550.37%0.00%-2.41%3,431,60046,533,00060%13.55-0.14%13.59-1.14%13.88-1.25%13.880.03%-0.09%
2020-06-0813.5913.7813.4713.50-0.59%-0.51%-2.75%3,965,10053,842,00070%13.56-0.28%13.75-1.84%14.050.06%13.880.09%-0.14%
2020-06-0513.8913.8913.4413.58-2.02%-0.20%-2.08%5,608,80076,375,000101%13.60-2.73%14.00-1.64%14.05-0.14%13.860.05%-0.24%
2020-06-0414.1814.2813.8513.86-2.26%-0.92%-0.01%5,520,40077,273,000102%13.98-2.24%14.240.64%14.070.46%13.86-0.17%-0.30%
2020-06-0314.2814.5214.1714.18-1.25%-0.90%2.13%7,010,500100,386,000130%14.300.08%14.151.05%14.000.86%13.880.41%-0.29%
2020-06-0213.9614.6313.8514.363.01%0.44%3.86%10,990,700157,244,000215%14.293.78%14.002.86%13.881.98%13.820.69%-0.34%
2020-06-0113.3514.0613.3013.944.89%1.19%1.52%8,174,500112,691,000180%13.773.55%13.610.66%13.611.11%13.73-0.34%-0.38%
2020-05-2913.1713.4313.1713.29-0.23%-0.11%-3.55%2,341,20031,170,00052%13.30-0.84%13.52-0.19%13.46-0.29%13.77-0.69%-0.32%
2020-05-2813.7813.7813.1913.320.00%-0.72%-4.00%3,868,80051,945,00081%13.41-2.05%13.550.30%13.50-1.50%13.87-0.56%-0.18%