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:
新赛股份( 600540.SH 上证)
板块 :农业   
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
2020-08-045.896.095.855.880.17%-1.61%-0.46%29,069,600173,727,000114%5.982.56%5.861.25%5.811.20%5.91-0.03%-0.32%
2020-08-035.755.885.735.872.09%0.74%-0.66%21,135,600123,159,00081%5.832.17%5.791.17%5.74-0.73%5.91-0.29%-0.25%
2020-07-315.705.825.625.750.00%0.82%-2.97%18,178,300103,666,00066%5.70-1.86%5.720.00%5.78-1.45%5.93-0.20%-0.15%
2020-07-305.715.925.705.750.00%-1.05%-3.17%22,595,500131,295,00080%5.813.23%5.72-1.21%5.86-0.91%5.94-0.93%-0.07%
2020-07-295.635.765.505.750.52%2.15%-4.07%20,297,600114,257,00062%5.63-1.38%5.79-2.53%5.92-1.10%5.99-2.49%0.14%
2020-07-285.865.875.625.72-3.38%0.21%-6.95%25,619,500146,233,00065%5.71-4.90%5.94-1.93%5.98-0.86%6.15-0.84%0.66%
2020-07-275.966.215.905.920.00%-1.37%-4.50%24,751,400148,568,00057%6.00-1.28%6.060.03%6.040.05%6.200.07%1.00%
2020-07-246.026.255.915.92-2.63%-2.63%-4.44%30,520,000185,548,00069%6.080.07%6.050.38%6.030.58%6.200.52%1.13%
2020-07-236.116.186.026.08-1.62%0.07%-1.35%26,744,700162,488,00059%6.081.00%6.030.38%6.00-0.84%6.160.47%1.17%
2020-07-225.906.205.786.184.39%2.73%0.75%37,664,500226,603,00078%6.020.20%6.010.69%6.05-3.31%6.130.51%1.29%
2020-07-216.066.155.915.92-2.63%-1.40%-3.00%27,509,400165,165,00057%6.000.12%5.97-1.73%6.26-0.53%6.100.68%1.33%
2020-07-206.026.135.856.083.75%1.38%0.30%29,907,800179,354,00059%6.001.63%6.07-4.38%6.290.08%6.060.70%1.36%
2020-07-176.006.095.705.86-1.84%-0.69%-2.66%30,171,800178,040,00057%5.90-5.07%6.35-0.60%6.280.53%6.020.59%1.35%
2020-07-166.286.665.975.97-9.95%-3.96%-0.25%51,055,100317,355,000102%6.22-5.98%6.390.43%6.251.07%5.991.24%1.27%
2020-07-156.287.006.176.633.59%0.29%12.14%77,358,800511,436,000169%6.615.29%6.364.49%6.193.52%5.912.69%1.19%
2020-07-146.396.596.026.403.23%1.93%11.17%79,873,400501,500,000191%6.284.08%6.093.43%5.983.09%5.762.57%0.91%
2020-07-135.806.205.786.209.93%2.77%10.46%39,645,200239,192,000105%6.034.69%5.891.76%5.801.58%5.611.35%0.65%
2020-07-105.865.945.635.64-5.21%-2.13%1.84%40,452,300233,118,000106%5.76-1.79%5.780.70%5.711.03%5.540.93%0.53%
2020-07-095.896.095.685.952.23%1.40%8.44%54,381,400319,124,000155%5.873.04%5.742.08%5.651.86%5.491.67%0.43%
2020-07-085.575.855.535.823.74%2.19%7.84%43,549,400247,994,000131%5.700.74%5.631.53%5.551.32%5.400.92%0.28%
2020-07-075.605.875.505.61-0.18%-0.76%4.90%52,058,800294,270,000161%5.652.28%5.541.74%5.471.96%5.350.91%0.23%
2020-07-065.395.675.365.623.69%1.68%6.04%43,690,000241,461,000140%5.532.58%5.451.64%5.371.46%5.300.61%0.21%
2020-07-035.285.505.285.420.93%0.59%2.89%34,206,400184,295,000110%5.39-0.43%5.361.32%5.291.11%5.27-0.15%0.20%
2020-07-025.435.605.315.371.70%-0.76%1.78%44,279,000239,575,000134%5.413.78%5.291.97%5.231.61%5.280.36%0.33%
2020-07-015.205.285.155.280.76%1.27%0.44%23,533,700122,707,00072%5.211.15%5.190.93%5.15-0.50%5.26-0.06%0.35%
2020-06-305.175.275.075.241.35%1.65%-0.38%27,368,600141,073,00078%5.16-0.69%5.140.16%5.18-0.88%5.260.00%0.43%
2020-06-295.075.395.035.173.40%-0.40%-1.71%30,400,900157,821,00085%5.193.14%5.13-0.91%5.22-0.42%5.260.11%0.51%
2020-06-245.075.204.985.00-1.57%-0.66%-4.83%19,704,40099,172,00048%5.03-1.93%5.18-1.73%5.24-1.21%5.25-0.04%0.63%
2020-06-235.225.275.055.08-3.24%-1.01%-3.35%30,157,600154,754,00069%5.13-3.06%5.27-0.88%5.31-0.41%5.260.13%0.58%
2020-06-225.205.465.125.250.00%-0.83%0.02%36,338,700192,374,00089%5.29-1.23%5.32-0.75%5.330.15%5.250.42%0.41%