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:
新莱应材( 300260.SZ 深证)
板块 :普通机械制造   
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
2019-08-2312.2612.3211.7511.86-3.26%-1.33%0.20%3,386,60040,708,000118%12.02-0.58%12.03-0.01%12.000.39%11.840.17%-0.30%
2019-08-2212.0712.2811.9112.262.94%1.41%3.76%3,300,60039,905,000119%12.091.22%12.030.54%11.961.01%11.820.20%-0.40%
2019-08-2111.9112.0311.8411.91-0.17%-0.28%0.99%2,348,10028,045,00086%11.94-0.66%11.960.44%11.840.33%11.790.04%-0.48%
2019-08-2012.0912.2111.9111.93-1.00%-0.77%1.20%3,121,60037,531,000115%12.020.84%11.911.40%11.800.90%11.790.32%-0.55%
2019-08-1911.7112.0811.6912.053.52%1.07%2.54%3,635,30043,344,000130%11.921.51%11.750.75%11.690.46%11.75-0.39%-0.66%
2019-08-1611.9111.9311.6211.64-0.60%-0.90%-1.33%2,393,10028,109,00087%11.751.76%11.660.66%11.64-0.19%11.80-0.45%-0.60%
2019-08-1511.3311.9011.1111.710.34%1.45%-1.18%3,133,00036,165,000110%11.54-1.49%11.58-0.54%11.66-0.69%11.85-0.85%-0.62%
2019-08-1411.5911.9011.5611.671.66%-0.40%-2.35%2,862,90033,544,000103%11.721.95%11.65-0.37%11.74-0.28%11.95-0.52%-0.61%
2019-08-1311.7811.7911.3411.48-3.77%-0.11%-4.44%2,796,20032,137,000100%11.49-2.22%11.69-1.36%11.78-0.32%12.01-0.94%-0.81%
2019-08-1211.7711.9311.5711.931.97%1.50%-1.62%2,140,10025,155,00079%11.75-0.85%11.85-0.30%11.81-1.11%12.13-0.62%-0.88%
2019-08-0912.0312.1411.5011.70-1.43%-1.31%-4.11%2,521,50029,893,00091%11.86-0.64%11.890.60%11.95-0.67%12.20-0.81%-0.96%
2019-08-0811.6112.0211.6111.870.76%-0.51%-3.51%2,499,10029,817,00089%11.930.47%11.82-1.34%12.03-0.90%12.30-0.54%-1.03%
2019-08-0711.8612.0511.6911.78-0.08%-0.80%-4.76%2,483,00029,485,00085%11.881.46%11.98-0.97%12.14-0.70%12.37-0.67%-1.20%
2019-08-0612.2012.2011.1211.79-4.53%0.73%-5.32%3,868,00045,272,000127%11.70-6.07%12.09-2.68%12.22-1.93%12.45-0.80%-1.20%
2019-08-0512.3212.6512.2212.350.08%-0.88%-1.61%2,682,00033,418,00097%12.461.44%12.430.20%12.46-0.22%12.550.20%-1.15%
2019-08-0212.2012.5812.0112.34-1.75%0.46%-1.49%2,750,90033,790,00094%12.28-2.07%12.40-1.02%12.49-0.94%12.53-0.66%-1.26%
2019-08-0112.3112.7812.2412.562.03%0.14%-0.40%2,584,10032,412,00086%12.541.30%12.53-0.14%12.61-0.10%12.61-0.76%-1.24%
2019-07-3112.5912.6112.1712.31-2.38%-0.58%-3.12%2,244,10027,786,00062%12.38-2.14%12.55-1.13%12.62-0.47%12.71-2.50%-1.22%
2019-07-3012.6912.7612.5012.610.88%-0.34%-3.25%2,393,50030,284,00056%12.650.51%12.690.17%12.680.37%13.03-1.61%-0.96%
2019-07-2912.6312.8512.4412.50-1.65%-0.71%-5.63%2,618,10032,960,00054%12.59-1.66%12.67-0.32%12.630.57%13.25-1.41%-0.78%
2019-07-2612.6313.0612.4712.711.68%-0.72%-5.40%3,051,30039,064,00058%12.801.57%12.710.99%12.56-0.44%13.44-1.59%-0.62%
2019-07-2512.6512.8112.4312.50-1.65%-0.83%-8.45%3,152,70039,737,00051%12.60-0.94%12.590.94%12.61-1.17%13.65-2.23%-0.41%
2019-07-2412.5012.9512.4612.711.92%-0.10%-8.99%3,228,80041,080,00043%12.722.65%12.47-0.91%12.76-3.48%13.97-0.66%-0.08%
2019-07-2312.1612.5712.1212.471.55%0.61%-11.30%2,645,40032,791,00031%12.400.73%12.58-1.96%13.22-2.34%14.06-0.27%0.06%
2019-07-2213.0213.1411.8812.28-5.83%-0.20%-12.88%3,882,60047,774,00043%12.31-5.22%12.83-4.98%13.54-2.25%14.10-0.94%0.12%
2019-07-1912.8013.1312.7713.041.16%0.44%-8.36%3,940,10051,154,00041%12.98-0.28%13.51-2.45%13.85-1.75%14.23-0.43%0.31%
2019-07-1813.3613.4512.7012.89-6.59%-0.99%-9.80%7,900,300102,855,00076%13.02-8.30%13.85-3.24%14.10-2.99%14.29-0.54%0.40%
2019-07-1714.5014.6913.8013.80-4.96%-2.80%-3.96%8,540,000121,248,00091%14.20-1.30%14.31-0.86%14.53-0.05%14.370.14%0.52%
2019-07-1614.5314.6614.1014.52-1.02%0.94%1.19%6,488,00093,331,00072%14.390.07%14.43-1.54%14.540.60%14.350.11%0.56%
2019-07-1514.5714.6813.8814.670.00%2.05%2.34%6,827,70098,151,00073%14.38-0.90%14.660.38%14.45-0.11%14.330.22%0.66%