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:
深圳新星( 603978.SH 上证)
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
2019-07-1729.9430.0528.8829.32-1.91%-0.04%1.98%6,859,500201,207,00073%29.33-2.46%30.06-0.79%29.890.91%28.751.04%1.70%
2019-07-1630.5030.9029.2129.89-4.35%-0.61%5.04%9,042,000271,931,00099%30.07-1.58%30.301.13%29.620.67%28.461.63%1.77%
2019-07-1530.3731.2729.6131.255.15%2.26%11.61%9,856,200301,190,000111%30.561.02%29.962.62%29.422.69%28.002.31%1.85%
2019-07-1230.2531.7829.0029.721.26%-1.75%8.60%10,127,000306,334,000115%30.254.25%29.201.00%28.651.88%27.371.65%2.00%
2019-07-1128.4629.6528.0729.355.05%1.15%9.02%9,294,000269,687,000112%29.021.99%28.912.58%28.121.44%26.921.16%1.88%
2019-07-1028.4529.8127.4527.94-3.75%-1.80%4.98%12,069,200343,394,000158%28.45-2.49%28.181.54%27.732.01%26.611.47%1.78%
2019-07-0927.0030.4026.9029.035.03%-0.51%10.68%16,704,300487,404,000263%29.189.55%27.766.06%27.185.17%26.233.91%1.61%
2019-07-0825.5727.6425.3027.649.99%3.77%9.50%12,849,600342,246,000244%26.645.11%26.172.37%25.842.55%25.242.11%1.16%
2019-07-0525.1125.7225.0325.13-0.91%-0.83%1.65%3,856,90097,737,00087%25.34-0.91%25.570.42%25.200.70%24.720.87%0.92%
2019-07-0425.5026.3125.0525.36-1.55%-0.83%3.47%4,579,100117,101,000106%25.57-0.37%25.461.35%25.020.73%24.510.86%0.88%
2019-07-0324.5926.5024.5925.763.41%0.35%6.01%7,947,500204,003,000201%25.671.81%25.121.79%24.841.55%24.301.78%0.81%
2019-07-0226.0026.5024.3224.91-1.50%-1.20%4.34%9,046,000228,080,000268%25.212.38%24.682.19%24.462.33%23.882.43%0.67%
2019-07-0123.6025.2922.9525.2910.00%2.69%8.50%10,770,700265,259,000401%24.638.05%24.156.37%23.915.08%23.313.80%0.46%
2019-06-2822.4223.1022.3322.992.09%0.86%2.39%2,312,40052,709,000121%22.791.16%22.700.32%22.750.00%22.450.42%0.11%
2019-06-2722.5422.8522.2822.52-0.49%-0.06%0.71%1,267,20028,554,00065%22.53-0.72%22.63-0.68%22.750.39%22.360.13%0.10%
2019-06-2622.6222.8822.4922.630.40%-0.30%1.33%1,290,90029,299,00061%22.700.22%22.78-0.06%22.660.52%22.33-0.25%0.11%
2019-06-2523.0223.1022.4422.54-1.96%-0.48%0.68%1,517,00034,357,00064%22.65-1.17%22.800.61%22.550.69%22.39-0.56%0.20%
2019-06-2423.2923.2922.6022.99-0.48%0.32%2.12%2,366,70054,237,00087%22.920.60%22.661.16%22.390.82%22.51-0.34%0.38%
2019-06-2121.8823.1821.8823.105.58%1.40%2.27%3,668,80083,577,000116%22.783.73%22.402.42%22.211.22%22.590.48%0.61%
2019-06-2021.7922.1621.7121.88-0.09%-0.37%-2.67%1,517,20033,321,00043%21.96-0.18%21.87-0.10%21.94-0.36%22.480.18%0.73%
2019-06-1922.2022.3021.8021.901.39%-0.46%-2.41%1,840,80040,501,00050%22.001.59%21.89-0.11%22.02-1.04%22.440.39%0.81%
2019-06-1822.0922.1321.4121.60-2.22%-0.27%-3.37%1,782,60038,608,00044%21.66-1.62%21.92-0.89%22.25-1.52%22.350.36%0.94%
2019-06-1721.8922.2921.7222.091.52%0.35%-0.83%1,813,00039,911,00044%22.01-0.10%22.11-1.33%22.60-0.80%22.280.30%1.04%
2019-06-1422.2222.5621.6021.76-2.60%-1.26%-2.02%2,414,90053,216,00059%22.04-0.87%22.41-1.68%22.780.41%22.210.30%1.01%
2019-06-1322.6022.6521.9022.34-1.59%0.49%0.89%3,157,60070,195,00080%22.23-2.55%22.79-0.91%22.690.26%22.140.25%0.91%
2019-06-1223.0023.1122.6222.70-2.28%-0.49%2.78%3,707,60084,577,000102%22.81-1.33%23.001.16%22.631.00%22.090.60%0.86%
2019-06-1122.6323.4322.6323.231.09%0.48%5.81%5,252,300121,434,000160%23.120.43%22.741.42%22.401.56%21.961.25%0.78%
2019-06-1022.8023.5022.2822.981.46%-0.17%5.98%6,643,800152,941,000233%23.024.22%22.422.63%22.062.20%21.682.04%0.62%
2019-06-0621.6022.6821.5222.655.20%2.55%6.59%5,891,800130,130,000249%22.091.34%21.851.59%21.591.62%21.251.63%0.41%
2019-06-0521.9622.2821.5221.530.00%-1.22%2.97%3,216,60070,106,000168%21.800.92%21.511.30%21.241.08%20.911.00%0.27%