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:
新乡化纤( 000949.SZ 深证)
板块 :化学纤维制造_h   
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
2021-09-247.377.386.826.86-7.05%-2.52%-8.56%56,605,100398,320,00095%7.04-5.30%7.21-2.01%7.40-2.40%7.50-0.61%0.27%
2021-09-237.367.677.267.380.96%-0.69%-2.23%41,947,800311,699,00073%7.432.99%7.36-2.14%7.58-0.46%7.550.20%0.41%
2021-09-227.247.337.107.31-0.81%1.32%-2.96%36,624,300264,228,00061%7.22-2.43%7.52-2.10%7.62-0.25%7.530.11%0.44%
2021-09-177.477.667.117.37-1.60%-0.34%-2.06%50,317,800372,076,00084%7.40-4.53%7.68-0.67%7.63-0.05%7.53-0.08%0.46%
2021-09-167.838.027.477.49-3.60%-3.30%-0.54%74,851,600579,781,000132%7.75-0.63%7.730.99%7.640.57%7.530.47%0.55%
2021-09-157.567.947.527.772.51%-0.32%3.66%76,981,100600,065,000143%7.802.00%7.651.73%7.601.05%7.500.59%0.60%
2021-09-147.577.857.447.580.13%-0.81%1.72%73,774,600563,769,000140%7.642.54%7.520.80%7.521.09%7.450.51%0.61%
2021-09-137.367.587.287.573.13%1.57%2.10%50,465,000376,118,00099%7.450.51%7.46-0.17%7.440.66%7.410.10%0.50%
2021-09-107.517.627.257.34-2.39%-1.01%-0.90%49,059,300363,776,00091%7.42-1.51%7.480.54%7.39-0.11%7.410.71%0.41%
2021-09-097.487.637.417.520.00%-0.12%2.24%43,035,400324,009,00079%7.530.55%7.441.31%7.390.11%7.360.73%0.12%
2021-09-087.357.567.307.522.31%0.43%2.99%64,402,600482,216,000119%7.492.63%7.340.36%7.390.04%7.300.80%-0.10%
2021-09-077.267.447.127.352.51%0.74%1.46%52,083,500380,009,000100%7.301.43%7.31-0.80%7.38-0.12%7.240.44%-0.34%
2021-09-067.377.567.037.17-2.71%-0.32%-0.58%49,234,800354,148,00097%7.19-3.61%7.37-1.30%7.39-0.47%7.210.29%-0.44%
2021-09-037.567.697.287.37-2.38%-1.23%2.49%46,400,000346,259,00099%7.46-0.07%7.470.48%7.431.43%7.190.86%-0.53%
2021-09-027.307.647.217.552.72%1.11%5.89%50,577,000377,640,000111%7.47-0.17%7.430.35%7.321.32%7.130.93%-0.67%
2021-09-017.377.687.317.35-0.54%-1.74%4.05%61,162,900457,484,000137%7.482.06%7.412.45%7.231.69%7.060.70%-0.83%
2021-08-317.477.477.247.39-1.34%0.83%5.35%42,491,100311,405,00096%7.33-0.89%7.231.55%7.111.04%7.02-0.55%-0.95%
2021-08-307.277.527.267.494.32%1.28%6.18%80,670,100596,526,000179%7.406.33%7.123.56%7.032.51%7.05-0.84%-0.88%
2021-08-276.787.206.647.185.59%3.24%0.93%62,788,000436,661,000136%6.961.49%6.880.90%6.860.85%7.11-2.17%-0.71%
2021-08-266.806.956.736.80-0.73%-0.77%-6.49%43,484,300298,018,00089%6.851.35%6.820.13%6.800.00%7.27-1.45%-0.38%
2021-08-256.756.856.626.850.74%1.30%-7.17%34,464,300233,035,00065%6.76-0.87%6.810.13%6.80-1.26%7.38-1.60%-0.14%
2021-08-246.876.916.766.80-0.44%-0.31%-9.32%31,616,300215,648,00053%6.82-0.31%6.80-0.21%6.89-2.64%7.50-0.58%0.24%
2021-08-236.766.906.766.830.15%-0.18%-9.45%30,367,900207,787,00050%6.841.54%6.81-1.56%7.08-3.33%7.54-0.61%0.34%
2021-08-206.766.906.596.820.59%1.22%-10.13%36,111,100243,305,00057%6.74-1.58%6.92-3.98%7.32-3.19%7.59-0.52%0.41%
2021-08-197.087.106.706.78-4.78%-0.96%-11.13%49,120,700336,289,00079%6.85-3.89%7.21-5.17%7.56-2.12%7.63-0.66%0.43%
2021-08-187.187.317.027.12-4.81%-0.04%-7.29%49,696,500353,968,00085%7.12-6.58%7.60-3.47%7.73-1.59%7.68-0.52%0.42%
2021-08-177.907.907.377.48-5.56%-1.90%-3.11%52,184,500397,931,00097%7.63-4.45%7.87-0.43%7.85-0.05%7.720.13%0.44%
2021-08-168.198.287.877.92-1.86%-0.75%2.72%58,630,900467,902,000120%7.980.25%7.910.45%7.860.76%7.710.88%0.39%
2021-08-137.788.207.728.073.33%1.38%5.59%74,001,100589,044,000160%7.962.33%7.871.21%7.801.30%7.641.19%0.20%
2021-08-127.977.977.707.810.00%0.40%3.40%65,082,000506,264,000152%7.78-1.11%7.780.54%7.700.98%7.550.94%-0.02%