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:
新安股份( 600596.SH 上证)
板块 :化学农药   
所属成分指数: 中证500
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
2019-08-239.649.699.489.51-1.45%-0.47%-1.04%8,404,10080,297,000115%9.56-0.75%9.63-0.54%9.640.01%9.61-0.35%-0.74%
2019-08-229.719.719.589.65-0.52%0.24%0.06%6,679,00064,296,00088%9.63-0.88%9.690.15%9.640.30%9.64-0.36%-0.75%
2019-08-219.649.799.639.700.73%-0.12%0.22%9,265,70089,991,000122%9.710.09%9.670.52%9.610.18%9.68-0.31%-0.74%
2019-08-209.709.849.609.63-0.72%-0.75%-0.81%9,578,20092,936,000130%9.700.99%9.620.90%9.600.31%9.71-0.59%-0.73%
2019-08-199.509.709.479.702.65%0.96%-0.69%10,287,80098,841,000127%9.610.78%9.540.01%9.570.07%9.77-1.60%-0.71%
2019-08-169.519.619.459.45-0.84%-0.88%-4.80%7,045,20067,166,00079%9.531.25%9.54-0.19%9.56-0.89%9.93-1.87%-0.54%
2019-08-159.399.609.319.53-0.73%1.21%-5.78%5,954,70056,068,00055%9.42-2.60%9.55-0.77%9.65-1.21%10.12-1.31%-0.36%
2019-08-149.729.759.559.600.00%-0.69%-6.33%5,408,10052,278,00043%9.670.63%9.63-0.81%9.76-0.71%10.25-0.32%-0.22%
2019-08-139.609.659.579.60-1.03%-0.07%-6.63%3,759,30036,114,00029%9.610.03%9.71-1.04%9.83-0.74%10.28-0.33%-0.25%
2019-08-129.639.709.519.700.83%1.00%-5.97%5,776,00055,472,00042%9.60-1.91%9.81-1.12%9.91-1.97%10.32-0.35%-0.22%
2019-08-0910.0310.049.629.62-3.51%-1.75%-7.07%11,219,800109,853,00084%9.79-1.99%9.92-0.88%10.11-2.24%10.35-0.47%-0.17%
2019-08-0810.0110.079.939.97-0.20%-0.20%-4.14%7,507,30075,000,00058%9.99-0.67%10.01-2.08%10.34-1.02%10.40-0.25%-0.11%
2019-08-0710.0610.139.989.99-0.40%-0.67%-4.19%6,622,50066,600,00051%10.060.62%10.22-1.93%10.44-0.22%10.43-0.18%-0.07%
2019-08-0610.0310.149.8910.03-3.19%0.35%-3.98%15,811,800158,037,000117%10.00-4.84%10.42-1.68%10.47-0.89%10.45-0.41%-0.04%
2019-08-0510.7210.7210.3110.36-3.36%-1.36%-1.23%16,231,600170,476,000131%10.50-1.56%10.600.03%10.560.01%10.490.12%0.03%
2019-08-0210.4710.8410.4110.72-0.09%0.48%2.32%21,609,800230,557,000182%10.670.66%10.600.66%10.560.74%10.48-0.07%0.07%
2019-08-0110.3810.7510.3310.733.57%1.24%2.35%24,005,600254,443,000205%10.602.27%10.531.10%10.480.85%10.480.02%0.10%
2019-07-3110.4110.4510.3310.36-1.05%-0.04%-1.16%7,458,00077,292,00065%10.36-0.99%10.410.14%10.39-0.13%10.48-0.59%0.10%
2019-07-3010.3310.5310.3010.471.06%0.02%-0.70%9,619,100100,695,00070%10.470.84%10.400.25%10.410.43%10.540.03%0.20%
2019-07-2910.4710.4810.3310.36-0.19%-0.20%-1.72%5,684,10059,005,00040%10.380.58%10.37-0.19%10.36-0.08%10.540.11%0.13%
2019-07-2610.3510.3910.2410.38-0.29%0.57%-1.42%7,716,90079,644,00050%10.32-0.86%10.390.21%10.37-1.11%10.530.12%0.04%
2019-07-2510.3810.4810.3710.410.58%0.00%-1.01%8,704,30090,616,00053%10.41-0.12%10.37-0.01%10.49-0.41%10.520.12%-0.01%
2019-07-2410.4910.5310.3010.35-0.19%-0.69%-1.46%11,552,300120,400,00071%10.421.42%10.37-1.41%10.53-0.75%10.500.17%-0.08%
2019-07-2310.2910.4410.1510.371.07%0.91%-1.10%10,631,500109,250,00066%10.28-1.19%10.52-0.82%10.61-0.16%10.490.29%-0.14%
2019-07-2210.6810.7310.2610.26-3.84%-1.35%-1.87%13,619,200141,635,00086%10.40-3.17%10.61-0.93%10.630.10%10.460.50%-0.24%
2019-07-1910.7010.8210.6310.670.57%-0.65%2.57%18,843,600202,377,000113%10.741.15%10.700.59%10.620.76%10.400.23%-0.46%
2019-07-1810.5810.7810.5310.61-2.30%-0.08%2.23%19,485,500206,892,000126%10.62-1.11%10.640.64%10.540.53%10.38-0.01%-0.48%
2019-07-1710.4410.9410.4010.864.02%1.15%4.62%29,329,400314,920,000206%10.742.84%10.571.81%10.481.68%10.380.39%-0.46%
2019-07-1610.4410.5610.3310.440.10%-0.01%0.97%11,778,200122,972,00093%10.440.57%10.390.62%10.311.00%10.34-0.63%-0.48%
2019-07-1510.4510.5210.2110.430.00%0.46%0.23%17,042,200176,935,000131%10.380.24%10.320.93%10.210.75%10.41-0.79%-0.38%