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:
神思电子( 300479.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
2019-12-0514.5014.7914.4014.662.37%0.38%2.52%2,949,20043,073,000136%14.612.53%14.411.49%14.281.26%14.30-0.25%-0.78%
2019-12-0414.1514.3614.1514.320.28%0.53%-0.10%1,550,90022,091,00071%14.240.44%14.200.66%14.100.35%14.34-0.71%-0.80%
2019-12-0314.0914.2814.0314.281.06%0.69%-1.09%1,449,00020,550,00061%14.180.13%14.100.46%14.060.08%14.44-0.40%-0.77%
2019-12-0214.1014.2914.0014.130.78%-0.24%-2.52%1,743,60024,697,00068%14.161.27%14.040.40%14.04-0.44%14.50-0.15%-0.77%
2019-11-2914.0314.1413.8414.020.94%0.24%-3.42%1,876,80026,249,00069%13.990.19%13.98-0.33%14.11-1.45%14.52-1.05%-0.82%
2019-11-2813.9014.1613.8513.89-0.79%-0.49%-5.32%1,475,70020,600,00041%13.96-0.29%14.03-0.95%14.31-1.11%14.67-1.47%-0.81%
2019-11-2714.0014.1213.8814.000.50%0.01%-5.97%1,890,00026,459,00048%14.00-0.55%14.16-1.88%14.47-1.24%14.89-1.36%-0.63%
2019-11-2614.3714.4313.8113.93-2.99%-1.04%-7.71%3,301,80046,480,00076%14.08-2.22%14.44-2.10%14.66-1.07%15.09-1.08%-0.47%
2019-11-2514.8014.8414.2414.36-2.38%-0.26%-5.89%2,531,00036,438,00056%14.40-2.89%14.74-1.33%14.81-0.06%15.26-0.60%-0.38%
2019-11-2214.9315.1714.5514.71-2.45%-0.78%-4.17%3,277,00048,586,00072%14.83-1.13%14.940.09%14.82-0.39%15.35-0.71%-0.36%
2019-11-2114.7115.1214.7115.081.48%0.56%-2.46%2,400,60036,000,00051%15.00-0.16%14.931.05%14.88-1.63%15.46-0.46%-0.25%
2019-11-2014.8515.1814.7814.860.13%-1.07%-4.32%3,245,20048,743,00066%15.021.59%14.78-0.40%15.13-1.45%15.53-0.44%-0.19%
2019-11-1914.5014.9214.4314.842.06%0.37%-4.87%3,093,20045,734,00060%14.792.11%14.83-2.47%15.35-0.91%15.60-0.43%-0.12%
2019-11-1814.4214.6314.1814.54-0.34%0.41%-7.20%2,788,00040,370,00051%14.48-3.16%15.21-2.29%15.49-0.84%15.67-0.57%-0.05%
2019-11-1515.8015.8014.5914.59-9.99%-2.43%-7.41%9,562,800142,996,000174%14.95-7.54%15.57-2.77%15.62-2.20%15.76-1.01%0.05%
2019-11-1416.1916.3315.9416.210.31%0.23%1.83%4,654,90075,282,00097%16.170.13%16.010.79%15.970.33%15.920.34%0.18%
2019-11-1316.1616.4015.9216.16-0.37%0.05%1.86%5,155,00083,266,000110%16.152.64%15.880.27%15.920.33%15.870.27%0.16%
2019-11-1215.5516.2815.2116.223.64%3.07%2.51%5,541,70087,212,000118%15.740.01%15.84-0.43%15.87-0.13%15.82-0.17%0.16%
2019-11-1115.9416.0715.5615.65-1.82%-0.54%-1.26%3,917,90061,649,00083%15.74-1.99%15.91-0.30%15.89-0.25%15.85-0.43%0.23%
2019-11-0816.2716.2715.9215.94-1.36%-0.72%0.13%4,520,40072,576,00087%16.060.91%15.960.49%15.930.38%15.920.37%0.38%
2019-11-0715.8816.1815.6016.162.08%1.56%1.89%5,040,50080,199,00090%15.910.03%15.88-0.09%15.870.38%15.860.21%0.40%
2019-11-0615.8016.1115.7215.83-0.38%-0.48%0.02%4,557,00072,490,00084%15.910.61%15.890.34%15.810.20%15.830.20%0.42%
2019-11-0515.9916.0115.5415.89-0.81%0.51%0.60%4,294,20067,890,00079%15.81-0.88%15.840.41%15.78-0.24%15.800.27%0.46%
2019-11-0415.9216.0615.7716.020.63%0.44%1.70%4,903,10078,203,00090%15.951.16%15.770.45%15.81-0.62%15.750.41%0.48%
2019-11-0115.3215.9415.3115.923.85%0.97%1.48%5,686,80089,662,000107%15.771.25%15.70-0.52%15.910.36%15.690.37%0.38%
2019-10-3115.7415.9315.3015.33-2.60%-1.55%-1.93%4,035,80062,847,00078%15.57-1.11%15.79-1.50%15.860.08%15.630.12%-0.04%
2019-10-3015.6016.0115.3115.740.45%-0.04%0.82%3,822,60060,191,00076%15.75-1.29%16.030.65%15.840.22%15.610.24%-0.16%
2019-10-2916.1916.2515.6615.67-4.16%-1.76%0.62%6,030,40096,193,000121%15.95-1.45%15.920.58%15.810.68%15.570.52%-0.21%
2019-10-2816.1216.6415.7516.352.83%1.02%5.53%9,466,500153,216,000195%16.193.84%15.831.92%15.701.84%15.491.05%-0.31%
2019-10-2515.4816.0914.9915.900.00%2.01%3.70%8,055,200125,555,000175%15.591.16%15.530.76%15.420.96%15.330.56%-0.44%