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:
新朋股份( 002328.SZ 深证)
板块 :汽车制造   
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
2020-09-255.405.405.185.240.58%-0.17%-4.38%5,022,70026,366,00068%5.25-0.44%5.30-1.17%5.38-0.88%5.48-0.18%-0.60%
2020-09-245.385.415.205.21-4.05%-1.18%-5.10%10,042,40052,948,000133%5.27-2.91%5.37-2.15%5.43-1.33%5.49-0.81%-0.61%
2020-09-235.445.475.405.430.18%0.00%-1.90%4,342,70023,583,00054%5.43-0.44%5.48-0.51%5.50-0.25%5.54-0.72%-0.59%
2020-09-225.505.515.395.42-2.34%-0.62%-2.78%7,220,80039,385,00080%5.45-1.85%5.51-0.51%5.52-0.65%5.58-0.80%-0.53%
2020-09-215.575.605.535.550.00%-0.13%-1.25%5,940,50033,013,00063%5.560.49%5.540.20%5.55-0.22%5.62-0.83%-0.49%
2020-09-185.565.575.485.550.36%0.36%-2.06%6,598,50036,489,00063%5.53-0.02%5.53-0.58%5.570.40%5.67-0.77%-0.43%
2020-09-175.515.595.435.530.55%-0.02%-3.17%5,815,30032,165,00051%5.530.11%5.56-0.39%5.54-0.20%5.71-0.64%-0.38%
2020-09-165.585.625.455.50-1.43%-0.45%-4.31%6,623,30036,591,00050%5.53-1.59%5.580.58%5.55-0.98%5.75-0.45%-0.37%
2020-09-155.625.755.575.58-0.71%-0.61%-3.36%7,486,50042,030,00054%5.610.34%5.550.05%5.61-0.83%5.77-0.35%-0.45%
2020-09-145.495.755.455.623.12%0.45%-3.00%10,955,00061,297,00075%5.603.27%5.55-1.16%5.66-1.26%5.79-0.40%-0.59%
2020-09-115.415.475.375.450.00%0.59%-6.31%7,371,70039,943,00048%5.42-2.76%5.61-1.79%5.73-1.24%5.82-0.38%-0.65%
2020-09-105.705.775.415.45-4.39%-2.19%-6.66%16,215,20090,352,000104%5.57-3.43%5.71-2.29%5.80-1.19%5.84-0.55%-0.80%
2020-09-095.775.835.705.70-2.56%-1.21%-2.91%13,129,40075,759,00088%5.77-1.18%5.85-0.83%5.87-0.36%5.87-0.17%-0.77%
2020-09-085.885.905.785.85-0.85%0.19%-0.53%12,330,00072,000,00078%5.84-1.45%5.90-0.10%5.89-0.10%5.88-0.34%-0.74%
2020-09-075.945.985.815.90-0.67%-0.42%-0.02%14,533,30086,112,00093%5.930.17%5.900.17%5.900.15%5.90-0.22%-0.68%
2020-09-045.945.975.855.94-0.17%0.42%0.44%15,693,70092,835,000101%5.920.61%5.890.17%5.890.22%5.91-0.35%-0.64%
2020-09-035.875.975.765.951.19%1.21%0.25%21,825,700128,309,000139%5.88-0.19%5.880.02%5.880.03%5.94-0.50%-0.56%
2020-09-025.965.975.835.88-1.18%-0.17%-1.42%13,428,90079,099,00086%5.890.10%5.880.26%5.870.03%5.97-1.23%-0.48%
2020-09-015.855.985.755.951.88%1.12%-1.47%14,399,00084,728,00080%5.880.20%5.870.07%5.87-0.58%6.04-1.79%-0.33%
2020-08-315.885.935.815.84-0.85%-0.54%-5.03%13,815,50081,129,00062%5.870.51%5.86-0.07%5.91-0.62%6.15-1.00%-0.05%
2020-08-285.915.945.795.890.17%0.82%-5.17%12,487,60072,951,00045%5.84-0.49%5.87-1.06%5.94-0.85%6.21-1.82%0.14%
2020-08-275.795.935.765.882.26%0.15%-7.05%14,205,90083,409,00038%5.87-0.14%5.93-0.99%5.99-0.78%6.33-0.27%0.71%
2020-08-266.026.065.755.75-4.96%-2.19%-9.35%22,270,300130,923,00056%5.88-3.19%5.99-1.72%6.04-2.14%6.340.16%0.92%
2020-08-256.046.156.026.05-0.49%-0.38%-4.47%13,722,80083,335,00036%6.07-0.33%6.09-0.16%6.17-1.81%6.330.21%0.91%
2020-08-246.186.186.046.08-0.98%-0.21%-3.80%12,417,70075,664,00032%6.09-0.34%6.10-1.63%6.29-0.59%6.320.22%0.90%
2020-08-216.076.226.036.141.99%0.43%-2.63%15,895,90097,187,00041%6.110.20%6.21-2.02%6.32-1.60%6.310.45%0.93%
2020-08-206.116.216.006.02-2.90%-1.34%-4.11%20,657,800126,062,00053%6.10-3.28%6.33-0.69%6.43-0.14%6.280.22%0.89%
2020-08-196.436.436.206.20-4.91%-1.73%-1.02%34,543,300217,917,00092%6.31-2.03%6.38-1.57%6.440.69%6.260.35%0.85%
2020-08-186.466.576.266.521.09%1.24%4.45%52,598,400338,759,000151%6.441.26%6.480.34%6.390.80%6.240.94%0.76%
2020-08-176.146.496.146.450.00%1.42%4.30%56,956,400362,259,000177%6.36-3.20%6.461.13%6.340.78%6.180.91%0.54%