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:
航新科技( 300424.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
2019-12-0515.5515.7415.4015.691.42%0.31%3.73%1,754,90027,450,000116%15.641.26%15.411.24%15.241.10%15.130.15%-0.22%
2019-12-0415.3315.5415.2115.470.85%0.14%2.42%1,781,10027,514,000114%15.451.41%15.231.34%15.070.69%15.10-0.01%-0.27%
2019-12-0314.9815.4014.9115.342.40%0.70%1.56%2,547,30038,803,000158%15.231.99%15.021.50%14.970.77%15.11-0.17%-0.34%
2019-12-0214.7115.0314.6514.981.84%0.29%-1.00%1,433,00021,403,00089%14.942.06%14.800.02%14.860.01%15.13-0.09%-0.34%
2019-11-2914.7914.7914.5414.71-0.47%0.52%-2.87%1,036,80015,173,00062%14.63-1.06%14.80-0.60%14.86-0.88%15.15-0.32%-0.38%
2019-11-2814.9215.0214.6514.78-1.34%-0.07%-2.72%1,457,90021,563,00086%14.79-1.18%14.89-0.33%14.99-0.97%15.19-0.45%-0.37%
2019-11-2715.0315.0714.8514.980.20%0.09%-1.85%1,094,30016,378,00064%14.970.15%14.94-0.79%15.14-0.58%15.26-0.30%-0.36%
2019-11-2614.9115.0814.8014.950.27%0.04%-2.34%1,093,40016,340,00063%14.940.19%15.06-0.99%15.22-0.53%15.31-0.19%-0.36%
2019-11-2515.1515.4014.7014.91-1.91%-0.04%-2.78%1,761,40026,273,00096%14.92-2.40%15.21-1.05%15.30-0.22%15.34-0.29%-0.42%
2019-11-2215.1715.4815.1615.20-0.72%-0.54%-1.18%1,637,80025,031,00087%15.28-0.74%15.37-0.31%15.34-0.07%15.38-0.49%-0.49%
2019-11-2115.2315.5615.1715.310.20%-0.57%-0.94%2,054,00031,626,000108%15.40-0.07%15.420.55%15.35-0.15%15.46-0.39%-0.46%
2019-11-2015.670.000.0015.28-1.86%-0.82%-1.52%2,107,00032,462,000113%15.41-0.26%15.330.17%15.37-0.17%15.52-0.74%-0.45%
2019-11-1915.1715.5915.1215.572.57%0.80%-0.39%2,140,80033,068,000108%15.452.28%15.31-0.09%15.400.12%15.63-0.16%-0.41%
2019-11-1815.2415.2714.9715.18-0.39%0.52%-3.04%1,742,90026,322,00087%15.10-1.58%15.32-1.12%15.38-0.33%15.66-0.49%-0.44%
2019-11-1515.4215.5515.2215.24-1.17%-0.68%-3.13%1,374,00021,082,00067%15.34-1.26%15.490.05%15.43-0.87%15.73-0.25%-0.42%
2019-11-1415.5615.7315.4015.42-1.22%-0.77%-2.24%1,563,30024,294,00076%15.54-0.27%15.490.43%15.57-0.56%15.77-0.28%-0.42%
2019-11-1315.3315.6815.3315.610.84%0.18%-1.31%1,412,30022,006,00067%15.581.37%15.42-0.95%15.65-0.95%15.82-0.35%-0.43%
2019-11-1215.0015.5415.0015.481.84%0.71%-2.48%1,945,90029,910,00083%15.370.03%15.57-1.21%15.80-0.34%15.87-0.76%-0.45%
2019-11-1115.7016.0915.0915.20-4.52%-1.09%-4.98%2,585,70039,734,000109%15.37-4.21%15.76-2.09%15.86-0.76%16.00-1.02%-0.40%
2019-11-0816.0716.2315.9215.92-0.75%-0.77%-1.49%1,890,50030,330,00080%16.040.04%16.090.63%15.980.13%16.16-0.20%-0.31%
2019-11-0716.0516.1415.9016.040.19%0.02%-0.94%1,671,90026,813,00071%16.04-0.72%15.990.29%15.96-0.01%16.19-0.24%-0.28%
2019-11-0615.7516.3715.7516.011.91%-0.89%-1.37%3,167,80051,174,000136%16.153.06%15.950.77%15.960.07%16.23-0.36%-0.25%
2019-11-0515.8015.8315.5315.71-0.06%0.23%-3.56%1,824,40028,595,00079%15.67-1.32%15.83-0.73%15.95-1.13%16.29-0.43%-0.18%
2019-11-0416.0416.1015.6815.72-1.87%-1.03%-3.92%2,474,30039,299,000108%15.88-0.21%15.94-0.63%16.13-1.20%16.36-0.29%-0.12%
2019-11-0115.9816.0815.6816.020.25%0.65%-2.36%1,484,40023,626,00067%15.92-0.66%16.04-1.28%16.32-0.42%16.41-0.24%-0.11%
2019-10-3116.0816.1815.9015.980.50%-0.26%-2.84%2,254,40036,120,00099%16.02-0.57%16.25-1.35%16.39-0.59%16.45-0.39%-0.10%
2019-10-3016.4716.5715.8415.90-3.93%-1.33%-3.71%3,187,20051,358,000145%16.11-3.37%16.47-0.96%16.49-0.94%16.51-0.57%-0.09%
2019-10-2916.8816.8916.5516.55-1.55%-0.76%-0.34%2,225,30037,108,000110%16.68-0.07%16.630.13%16.650.19%16.61-0.30%-0.10%
2019-10-2816.5416.8416.5016.811.63%0.73%0.92%3,215,40053,658,000150%16.691.31%16.610.00%16.620.56%16.66-0.02%-0.16%
2019-10-2516.5316.6916.3416.540.00%0.41%-0.73%1,701,60028,030,00078%16.47-0.78%16.61-0.04%16.520.02%16.660.05%-0.25%