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
2019-09-1237.5038.4537.4437.990.50%0.11%-0.80%1,751,10066,451,00041%37.95-0.58%38.35-0.67%38.48-0.63%38.300.57%0.66%
2019-09-1139.3539.3937.5037.80-3.94%-0.97%-0.74%3,637,400138,844,00078%38.17-1.64%38.61-0.16%38.72-0.63%38.080.99%0.66%
2019-09-1039.0039.3638.1539.350.05%1.39%4.35%2,876,300111,626,00059%38.81-0.20%38.67-0.50%38.970.20%37.711.10%0.53%
2019-09-0938.9739.3538.2039.331.97%1.14%5.45%3,546,000137,890,00070%38.891.32%38.86-0.41%38.891.07%37.300.94%0.36%
2019-09-0638.9539.1837.5138.57-0.85%0.50%4.38%4,170,600160,069,00080%38.38-2.23%39.020.01%38.480.77%36.950.93%0.21%
2019-09-0539.2039.9638.8138.90-0.77%-0.91%6.25%4,808,600188,766,00093%39.26-0.14%39.021.91%38.191.45%36.610.87%0.11%
2019-09-0439.6840.1038.8839.20-2.75%-0.28%8.00%5,204,400204,595,000101%39.311.74%38.292.12%37.642.20%36.300.65%0.08%
2019-09-0338.0040.6937.0340.318.98%4.32%11.78%7,195,100278,027,000132%38.645.86%37.492.45%36.832.67%36.060.59%0.12%
2019-09-0236.2837.3635.6236.992.52%1.33%3.17%4,441,700162,135,00076%36.50-0.16%36.601.14%35.870.97%35.85-0.20%0.22%
2019-08-3036.9037.4635.8036.08-2.49%-1.32%0.43%4,173,100152,572,00065%36.56-0.32%36.181.71%35.530.85%35.920.14%0.38%
2019-08-2935.6537.2735.6037.001.98%0.88%3.14%6,570,200240,985,00098%36.683.28%35.582.16%35.230.76%35.880.64%0.47%
2019-08-2834.3836.6033.6836.286.42%2.16%1.78%7,167,500254,534,000101%35.513.43%34.820.97%34.96-0.89%35.65-0.40%0.46%
2019-08-2734.9535.2533.9034.09-2.01%-0.71%-4.75%5,464,000187,601,00075%34.330.09%34.49-1.25%35.28-1.56%35.79-0.59%0.64%
2019-08-2633.8035.1333.0634.791.13%1.42%-3.37%4,326,800148,427,00059%34.30-1.35%34.93-2.34%35.84-1.06%36.00-0.55%0.87%
2019-08-2336.0736.0734.0334.40-3.75%-1.07%-4.98%5,868,200204,050,00078%34.77-2.47%35.77-1.89%36.22-0.40%36.20-0.04%1.15%
2019-08-2235.8636.6834.6935.740.68%0.25%-1.31%5,007,500178,523,00069%35.65-2.45%36.45-0.52%36.360.75%36.210.54%1.28%
2019-08-2136.7737.8235.3135.50-4.08%-2.87%-1.44%8,168,700298,548,000113%36.55-0.88%36.640.55%36.09-0.18%36.021.02%1.40%
2019-08-2036.2937.8035.5137.011.98%0.37%3.80%7,662,700282,547,000111%36.870.89%36.441.99%36.160.05%35.661.65%1.41%
2019-08-1936.8337.9035.4736.292.25%-0.71%3.46%10,868,800397,233,000164%36.552.00%35.730.06%36.14-0.12%35.081.38%1.32%
2019-08-1635.5036.5035.0035.490.06%-0.95%2.58%7,385,900264,647,000124%35.833.49%35.71-0.89%36.180.41%34.601.03%1.25%
2019-08-1534.7536.1432.9335.47-3.03%2.45%3.57%8,723,600302,028,000153%34.62-6.94%36.03-2.86%36.030.31%34.250.54%1.21%
2019-08-1437.5938.8536.3636.58-2.43%-1.68%7.40%5,741,600213,610,000120%37.200.45%37.092.01%35.922.64%34.061.42%1.22%
2019-08-1337.8837.8836.1337.49-1.50%1.22%11.63%5,483,100203,085,000118%37.040.02%36.363.21%35.003.67%33.581.70%1.19%
2019-08-1235.2938.0635.2138.0610.00%2.78%15.26%6,672,600247,078,000141%37.036.54%35.224.64%33.763.48%33.022.24%1.11%
2019-08-0934.9935.5834.0234.60-0.92%-0.45%7.12%5,142,600178,731,000110%34.762.40%33.664.11%32.621.83%32.301.28%0.86%
2019-08-0832.5534.9532.2134.928.68%2.89%9.50%7,495,900254,412,000166%33.944.90%32.333.64%32.041.91%31.891.70%0.70%
2019-08-0731.3033.1831.2032.133.68%-0.70%2.47%5,890,900190,602,000136%32.367.38%31.201.53%31.44-0.04%31.361.15%0.56%
2019-08-0630.0131.4028.8030.990.62%2.85%-0.03%5,530,700166,650,000118%30.13-2.53%30.73-2.81%31.45-1.70%31.000.78%0.52%
2019-08-0531.3231.5930.2030.80-1.79%-0.37%0.13%3,195,50098,783,00070%30.91-1.81%31.62-1.90%32.000.24%30.760.61%0.43%
2019-08-0231.0032.2930.7031.360.00%-0.39%2.57%3,593,300113,126,00079%31.48-2.84%32.23-0.36%31.920.62%30.570.65%0.49%