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:
新宏泽( 002836.SZ 深证)
板块 :次新股   
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
2020-07-0310.8010.8810.6310.81-0.83%0.64%1.08%2,196,70023,594,000158%10.74-1.55%10.820.26%10.740.29%10.700.16%0.21%
2020-07-0210.4011.1810.3910.904.01%-0.09%2.08%4,466,80048,735,000343%10.914.26%10.793.70%10.702.84%10.681.20%0.22%
2020-07-0110.5110.6010.4210.48-0.29%0.15%-0.67%736,6007,708,00076%10.46-0.05%10.400.26%10.41-0.27%10.550.07%0.10%
2020-06-3010.3710.5910.2810.512.34%0.39%-0.32%964,40010,096,00099%10.472.16%10.380.14%10.44-0.68%10.540.10%0.08%
2020-06-2910.2510.4010.1610.27-1.34%0.21%-2.50%705,5007,230,00073%10.25-1.25%10.36-1.14%10.51-1.08%10.53-0.13%0.09%
2020-06-2410.3810.4810.3310.41-0.10%0.31%-1.30%600,7006,234,00062%10.38-0.66%10.48-1.13%10.62-0.21%10.55-0.03%0.13%
2020-06-2310.5110.5910.3810.42-1.14%-0.26%-1.23%825,7008,626,00085%10.45-1.38%10.60-0.99%10.64-0.02%10.55-0.05%0.14%
2020-06-2210.6010.7910.5310.54-1.13%-0.50%-0.14%799,4008,468,00081%10.59-1.18%10.710.13%10.650.26%10.560.10%0.17%
2020-06-1910.7110.8310.6410.66-0.74%-0.55%1.09%1,131,30012,126,000107%10.72-0.36%10.690.54%10.620.62%10.550.30%0.20%
2020-06-1810.6010.9810.5810.740.85%-0.17%2.16%1,511,20016,257,000148%10.761.40%10.641.17%10.550.83%10.510.40%0.20%
2020-06-1710.4810.7610.4510.651.62%0.38%1.71%1,538,10016,320,000159%10.611.53%10.511.30%10.470.61%10.470.23%0.18%
2020-06-1610.4510.5110.3110.481.16%0.29%0.32%777,9008,129,00082%10.450.70%10.380.07%10.40-0.23%10.450.03%0.18%
2020-06-1510.3510.4510.3010.360.10%-0.16%-0.80%748,0007,762,00071%10.380.70%10.37-0.24%10.43-0.33%10.44-0.18%0.21%
2020-06-1210.2510.4510.1410.35-0.77%0.44%-1.08%754,5007,775,00062%10.31-1.25%10.40-0.77%10.46-0.10%10.460.20%0.30%
2020-06-1110.4210.5310.3410.43-0.95%-0.05%-0.11%702,7007,333,00051%10.44-0.14%10.48-0.22%10.47-0.03%10.440.27%0.34%
2020-06-1010.5210.5610.4110.530.10%0.77%1.11%755,6007,896,00053%10.45-0.69%10.500.17%10.47-0.02%10.410.14%0.32%
2020-06-0910.5410.8010.4510.52-0.75%-0.03%1.15%1,105,40011,632,00078%10.520.14%10.480.17%10.480.20%10.400.26%0.34%
2020-06-0810.4910.6710.3310.602.02%0.88%2.19%1,657,40017,416,000119%10.511.25%10.460.23%10.46-0.08%10.370.32%0.35%
2020-06-0510.4710.4710.3310.39-0.57%0.12%0.48%837,6008,693,00064%10.38-0.81%10.44-0.10%10.460.36%10.340.30%0.33%
2020-06-0410.4610.5210.4110.45-0.10%-0.12%1.37%900,8009,425,00069%10.46-0.04%10.45-0.26%10.430.45%10.310.25%0.32%
2020-06-0310.4810.5510.4010.46-0.29%-0.07%1.72%1,196,00012,518,00092%10.470.35%10.480.62%10.380.29%10.280.25%0.33%
2020-06-0210.6010.6010.3510.49-0.85%0.57%2.27%1,709,20017,828,000134%10.43-0.81%10.410.65%10.350.41%10.260.32%0.34%
2020-06-0110.4510.6310.3110.581.73%0.61%3.48%2,347,90024,691,000194%10.522.05%10.351.13%10.311.11%10.220.72%0.35%
2020-05-2910.1410.609.0710.403.17%0.92%2.45%2,527,30026,045,000212%10.312.27%10.230.90%10.191.14%10.150.55%0.35%
2020-05-2810.2210.279.9710.08-1.47%0.04%-0.16%1,100,10011,085,000103%10.08-1.22%10.140.10%10.08-0.09%10.100.12%0.33%
2020-05-2710.1710.3410.1010.230.49%0.29%1.45%803,7008,198,00070%10.200.40%10.130.89%10.090.08%10.080.27%0.23%
2020-05-269.9910.239.9910.181.90%0.21%1.22%1,001,70010,176,00083%10.162.01%10.040.17%10.08-0.04%10.060.38%0.01%
2020-05-2510.0010.059.879.990.60%0.31%-0.29%517,1005,150,00042%9.96-0.03%10.02-0.51%10.08-0.24%10.020.16%-0.31%
2020-05-2210.1210.129.919.93-1.97%-0.32%-0.73%981,5009,778,00075%9.96-1.51%10.07-0.68%10.110.00%10.000.20%-0.57%
2020-05-2110.1710.1710.0010.130.00%0.15%1.47%1,014,30010,260,00077%10.12-0.31%10.140.02%10.110.26%9.980.34%-1.06%