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:
新奥股份( 600803.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
2020-01-2010.9110.9310.7810.860.09%0.01%-1.14%5,748,10062,416,00077%10.86-0.09%10.88-0.20%10.94-0.26%10.99-0.25%0.25%
2020-01-1710.8410.9510.8210.85-0.64%-0.17%-1.47%6,351,40069,036,00074%10.87-0.61%10.91-0.80%10.97-0.16%11.010.05%0.35%
2020-01-1611.0011.0310.8910.920.18%-0.15%-0.79%4,536,00049,605,00051%10.940.11%10.99-0.08%10.99-0.06%11.010.22%0.38%
2020-01-1511.0511.0610.8610.90-1.27%-0.22%-0.76%5,704,10062,310,00059%10.92-1.46%11.00-0.10%10.99-0.07%10.980.27%0.40%
2020-01-1411.1811.1911.0211.04-0.63%-0.41%0.79%7,217,00080,005,00073%11.090.89%11.010.30%11.00-0.13%10.950.60%0.38%
2020-01-1310.9611.1410.8511.111.37%1.11%2.04%9,512,600104,527,00090%10.990.23%10.98-0.01%11.02-0.23%10.890.33%0.33%
2020-01-1011.0511.1010.8810.96-0.54%-0.03%1.00%5,436,00059,596,00053%10.96-0.21%10.98-0.46%11.040.19%10.850.16%0.32%
2020-01-0910.9511.0510.9011.021.47%0.31%1.71%8,188,60089,957,00081%10.99-0.02%11.03-0.27%11.020.38%10.840.24%0.34%
2020-01-0811.1811.2310.8310.86-2.43%-1.16%0.47%10,947,300120,286,000111%10.99-1.24%11.060.25%10.980.53%10.810.33%0.35%
2020-01-0711.0211.1911.0011.130.36%0.04%3.31%9,606,700106,886,000106%11.130.46%11.040.91%10.921.11%10.770.50%0.35%
2020-01-0610.9411.2010.8811.091.84%0.14%3.46%17,081,100189,181,000196%11.081.85%10.941.57%10.801.24%10.720.83%0.32%
2020-01-0310.9210.9310.7910.890.18%0.15%2.44%9,555,200103,904,000123%10.870.72%10.771.17%10.670.46%10.630.33%0.27%
2020-01-0210.7010.9110.6810.872.16%0.69%2.59%12,486,500134,799,000168%10.801.72%10.640.90%10.620.57%10.600.41%0.26%
2019-12-3110.7210.7310.5510.640.09%0.25%0.82%8,801,30093,407,000121%10.610.82%10.550.14%10.560.20%10.550.02%0.26%
2019-12-3010.2610.6710.1710.632.02%0.98%0.75%13,904,300146,369,000181%10.530.10%10.53-0.19%10.54-0.05%10.550.17%0.34%
2019-12-2710.6110.6510.4010.42-1.70%-0.92%-1.07%7,602,20079,955,000104%10.52-0.64%10.55-0.03%10.54-0.18%10.530.25%0.35%
2019-12-2610.6310.6710.5410.600.09%0.14%0.89%4,197,90044,435,00057%10.590.02%10.560.14%10.560.02%10.510.29%0.35%
2019-12-2510.5910.6410.5310.590.47%0.07%1.08%5,265,20055,724,00070%10.580.75%10.54-0.06%10.560.10%10.480.39%0.33%
2019-12-2410.4010.5410.4010.540.96%0.34%1.00%4,764,20050,045,00058%10.50-0.30%10.55-0.17%10.55-0.15%10.440.31%0.30%
2019-12-2310.5610.6510.4310.44-1.14%-0.91%0.35%6,046,10063,701,00073%10.54-0.51%10.570.05%10.560.34%10.400.21%0.25%
2019-12-2010.6910.6910.5210.56-0.38%-0.28%1.71%6,591,50069,805,00083%10.590.20%10.56-0.03%10.530.49%10.380.30%0.19%
2019-12-1910.4810.6210.4610.601.15%0.29%2.41%5,865,00061,989,00076%10.570.30%10.560.54%10.480.47%10.350.26%0.15%
2019-12-1810.5810.6310.4710.48-0.95%-0.54%1.51%10,034,900105,739,000133%10.54-0.44%10.510.65%10.430.67%10.320.43%0.14%
2019-12-1710.4810.6810.4810.581.24%-0.03%2.92%12,065,300127,688,000169%10.581.90%10.441.26%10.361.04%10.280.75%0.12%
2019-12-1610.3910.4710.3010.450.87%0.62%2.41%10,055,900104,442,000155%10.390.87%10.310.63%10.250.49%10.200.36%0.04%
2019-12-1310.2410.3710.2010.361.67%0.62%1.90%8,431,40086,813,000143%10.300.92%10.250.64%10.200.35%10.170.23%0.01%
2019-12-1210.2910.3010.1510.19-0.97%-0.12%0.45%6,353,20064,817,000117%10.20-0.29%10.180.16%10.170.07%10.140.03%0.01%
2019-12-1110.1510.3210.0810.292.18%0.57%1.47%11,427,800116,926,000220%10.231.68%10.160.69%10.160.31%10.140.12%0.02%
2019-12-1010.0910.1510.0110.07-0.69%0.07%-0.58%6,197,20062,362,000131%10.06-0.59%10.09-0.45%10.130.11%10.13-0.19%0.02%
2019-12-0910.0810.1810.0710.140.00%0.17%-0.08%3,685,00037,305,00074%10.120.07%10.14-0.16%10.120.04%10.15-0.43%0.05%