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:
新 华 都( 002264.SZ 深证)
板块 :零售业   
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
2019-08-234.965.004.944.960.00%-0.32%1.47%2,350,00011,693,00077%4.980.18%4.970.38%4.930.39%4.890.16%-0.55%
2019-08-224.995.004.934.96-0.40%-0.14%1.64%3,129,50015,544,000102%4.97-0.06%4.950.81%4.910.70%4.880.14%-0.65%
2019-08-214.935.014.914.980.81%0.20%2.20%3,603,40017,909,000122%4.970.98%4.910.70%4.880.35%4.870.14%-0.75%
2019-08-204.904.954.864.940.82%0.37%1.52%4,009,30019,732,000138%4.921.26%4.881.04%4.860.46%4.87-0.12%-0.84%
2019-08-194.804.924.764.901.66%0.80%0.57%5,108,30024,829,000165%4.860.46%4.830.02%4.840.17%4.87-0.61%-0.95%
2019-08-164.834.894.774.820.42%-0.39%-1.67%2,651,90012,833,00092%4.841.75%4.830.12%4.83-0.12%4.90-1.05%-0.90%
2019-08-154.744.824.714.80-1.03%0.93%-3.11%2,896,30013,776,00092%4.76-2.78%4.82-0.70%4.84-0.68%4.95-1.06%-0.85%
2019-08-144.864.954.854.850.41%-0.86%-3.14%2,589,20012,666,00084%4.891.49%4.850.14%4.87-0.16%5.01-0.91%-0.76%
2019-08-134.874.874.804.83-1.23%0.21%-4.41%2,360,40011,376,00076%4.82-0.54%4.85-0.57%4.88-0.67%5.05-1.19%-0.71%
2019-08-124.844.904.824.891.24%0.91%-4.38%2,211,00010,715,00069%4.85-0.57%4.88-0.55%4.91-1.09%5.11-1.05%-0.57%
2019-08-094.894.934.814.83-0.82%-0.90%-6.54%2,413,30011,762,00072%4.87-0.65%4.90-0.55%4.96-1.49%5.17-0.77%-0.44%
2019-08-084.904.964.864.87-0.41%-0.73%-6.49%2,258,50011,080,00067%4.91-0.35%4.93-1.30%5.04-1.20%5.21-0.86%-0.33%
2019-08-075.005.014.874.890.20%-0.67%-6.91%2,820,70013,887,00078%4.92-0.38%4.99-1.83%5.10-1.45%5.25-0.81%-0.24%
2019-08-065.095.104.814.88-5.24%-1.25%-7.85%5,522,10027,291,000151%4.94-4.65%5.09-2.94%5.17-2.78%5.30-1.21%-0.16%
2019-08-055.225.245.155.15-1.15%-0.64%-3.94%2,580,20013,372,00079%5.18-0.54%5.24-1.26%5.32-0.91%5.36-0.13%-0.06%
2019-08-025.265.295.175.21-2.07%-0.02%-2.94%4,470,90023,298,000134%5.21-2.60%5.31-2.25%5.37-1.00%5.37-0.52%-0.07%
2019-08-015.405.425.315.32-1.85%-0.56%-1.41%2,580,60013,805,00083%5.35-1.76%5.43-0.51%5.43-0.11%5.40-0.13%-0.06%
2019-07-315.425.495.405.42-0.55%-0.48%0.31%2,372,20012,918,00075%5.45-0.71%5.460.33%5.430.11%5.40-0.46%-0.10%
2019-07-305.445.525.445.45-0.55%-0.64%0.41%3,053,80016,750,00082%5.490.79%5.440.54%5.430.52%5.430.20%-0.10%
2019-07-295.425.485.385.481.29%0.70%1.16%3,398,00018,491,00091%5.441.06%5.410.17%5.400.60%5.420.32%-0.25%
2019-07-265.395.415.355.410.37%0.46%0.19%2,545,20013,707,00065%5.39-0.32%5.400.32%5.37-0.13%5.400.26%-0.46%
2019-07-255.405.435.375.39-0.37%-0.22%0.07%4,157,80022,460,000100%5.40-0.22%5.390.79%5.37-0.09%5.390.06%-0.63%
2019-07-245.355.445.325.411.12%-0.07%0.50%3,314,00017,941,00081%5.411.69%5.34-0.02%5.38-0.98%5.380.04%-0.67%
2019-07-235.315.375.275.351.33%0.49%-0.58%2,784,90014,828,00067%5.320.61%5.34-0.65%5.43-0.04%5.38-0.19%-0.71%
2019-07-225.395.395.265.28-2.22%-0.23%-2.06%3,589,10018,995,00080%5.29-2.56%5.38-1.93%5.430.09%5.39-0.31%-0.71%
2019-07-195.425.475.395.400.37%-0.57%-0.15%2,773,40015,061,00058%5.430.17%5.490.35%5.430.59%5.41-0.35%-0.72%
2019-07-185.555.555.385.38-1.82%-0.77%-0.87%3,843,60020,840,00077%5.42-2.04%5.470.70%5.400.15%5.43-0.51%-0.72%
2019-07-175.515.595.465.481.86%-0.99%0.46%7,817,90043,270,000155%5.543.40%5.432.34%5.391.05%5.46-0.53%-0.65%
2019-07-165.315.395.315.380.75%0.50%-1.90%3,225,30017,265,00062%5.351.13%5.30-0.09%5.33-0.39%5.48-1.26%-0.59%
2019-07-155.285.395.225.340.00%0.89%-3.85%4,441,50023,511,00073%5.290.17%5.31-0.54%5.35-0.72%5.55-1.75%-0.44%