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:
新乳业( 002946.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
2020-07-0317.0017.2016.8517.12-0.87%0.50%-2.13%5,438,50092,644,00085%17.04-2.63%17.60-0.38%17.490.04%17.49-0.65%-0.11%
2020-07-0218.0818.4017.0817.27-3.52%-1.29%-1.91%11,129,900194,719,000168%17.50-2.93%17.670.22%17.480.10%17.61-0.67%-0.01%
2020-07-0117.7018.5517.5417.903.17%-0.68%0.99%10,023,600180,657,000156%18.024.69%17.633.09%17.471.21%17.720.01%0.04%
2020-06-3017.1017.3517.0717.351.76%0.78%-2.10%3,684,90063,436,00055%17.221.07%17.10-0.40%17.26-0.54%17.720.12%-0.09%
2020-06-2917.1317.2616.8017.05-0.18%0.11%-3.68%4,077,00069,441,00058%17.03-0.26%17.17-0.91%17.35-0.81%17.70-0.07%-0.19%
2020-06-2417.2117.5016.6917.08-2.23%0.02%-3.58%6,619,000113,033,00089%17.08-1.87%17.33-1.41%17.49-1.46%17.71-0.28%-0.25%
2020-06-2317.6517.7717.1817.47-0.57%0.39%-1.66%4,945,50086,064,00063%17.40-1.19%17.57-0.66%17.75-1.03%17.76-0.08%-0.34%
2020-06-2217.8017.9217.4417.57-0.96%-0.23%-1.18%4,415,70077,766,00051%17.61-0.55%17.69-0.99%17.94-0.30%17.780.25%-0.34%
2020-06-1917.5918.0717.0017.740.80%0.18%0.03%4,857,70086,024,00054%17.71-0.08%17.87-0.93%17.990.47%17.740.21%-0.33%
2020-06-1818.1618.4517.4017.60-3.88%-0.69%-0.55%7,071,100125,321,00075%17.72-1.93%18.03-0.40%17.910.29%17.700.06%-0.25%
2020-06-1718.3018.4617.6018.310.38%1.32%3.52%8,619,800155,777,00090%18.07-0.73%18.111.13%17.860.47%17.690.34%-0.20%
2020-06-1617.7118.4917.7118.242.47%0.19%3.47%10,766,000195,992,000111%18.211.02%17.901.60%17.770.61%17.63-0.15%-0.13%
2020-06-1517.3018.5816.5817.802.95%-1.23%0.83%9,480,200170,843,00087%18.024.87%17.620.66%17.660.83%17.65-1.28%0.04%
2020-06-1216.7017.5016.5917.29-0.17%0.62%-3.32%6,086,200104,584,00047%17.18-1.75%17.51-0.82%17.52-0.05%17.88-0.90%0.44%
2020-06-1117.9017.9117.1817.32-4.20%-0.97%-4.02%8,526,100149,121,00059%17.49-1.10%17.650.36%17.53-0.14%18.05-0.61%0.80%
2020-06-1017.6418.2017.0018.081.69%2.24%-0.42%11,741,400207,637,00075%17.68-0.23%17.590.61%17.550.29%18.16-1.28%1.20%
2020-06-0917.3618.3617.0917.783.19%0.32%-3.32%12,843,100227,632,00075%17.722.61%17.480.31%17.50-0.82%18.39-0.01%1.89%
2020-06-0817.5117.6216.8317.23-0.86%-0.25%-6.32%9,238,900159,581,00049%17.27-0.43%17.43-0.30%17.65-2.60%18.390.32%2.35%
2020-06-0517.3017.7417.0517.38-1.53%0.19%-5.21%9,184,900159,326,00048%17.35-1.56%17.48-1.74%18.12-1.26%18.341.03%2.58%
2020-06-0417.5817.9517.3117.650.86%0.16%-2.74%10,913,500192,314,00056%17.621.00%17.79-3.02%18.35-0.76%18.150.59%2.68%
2020-06-0317.7517.7517.2417.50-1.30%0.30%-3.00%10,959,200191,208,00058%17.45-3.34%18.34-1.47%18.49-1.74%18.040.97%2.77%
2020-06-0219.2619.3517.3517.73-7.46%-1.77%-0.78%21,312,100384,692,000117%18.05-5.24%18.62-1.01%18.820.11%17.871.61%2.79%
2020-06-0118.7019.7018.0019.163.57%0.58%8.95%22,780,500433,936,000139%19.051.77%18.81-0.93%18.801.64%17.592.66%2.74%
2020-05-2918.2019.2317.6118.501.09%-1.16%7.99%22,359,300418,509,000146%18.720.45%18.981.30%18.492.93%17.132.69%2.56%
2020-05-2819.5019.7518.3018.30-9.99%-1.79%9.70%20,319,700378,607,000146%18.63-4.53%18.742.04%17.972.51%16.683.40%2.38%
2020-05-2718.6020.3318.3020.3310.01%4.17%26.01%24,279,800473,871,000195%19.528.13%18.377.99%17.536.76%16.135.62%2.17%
2020-05-2618.0018.9716.9818.487.13%2.39%20.98%24,211,400437,000,000192%18.057.13%17.017.32%16.426.68%15.284.66%1.84%
2020-05-2516.0617.2516.0617.2510.01%2.39%18.19%13,388,500225,566,000111%16.858.44%15.854.83%15.393.69%14.602.58%1.49%
2020-05-2214.8516.2014.8515.685.95%0.92%10.21%15,723,200244,290,000121%15.545.98%15.122.55%14.842.60%14.232.07%1.37%
2020-05-2114.7014.9114.4014.800.00%0.95%6.18%7,177,900105,238,00049%14.66-1.19%14.740.99%14.470.90%13.941.43%1.47%