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:
新朋股份( 002328.SZ 深证)
板块 :汽车制造   
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
2022-05-195.405.525.365.48-0.54%0.53%0.79%28,180,100153,617,00070%5.45-2.14%5.57-0.80%5.580.23%5.440.17%0.60%
2022-05-185.635.675.515.51-3.50%-1.08%1.51%38,420,600214,013,00093%5.57-1.36%5.620.13%5.570.80%5.430.61%0.67%
2022-05-175.485.775.445.713.44%1.12%5.84%48,927,100276,278,000116%5.650.30%5.611.25%5.531.51%5.401.11%0.68%
2022-05-165.555.855.485.52-0.54%-1.95%3.45%51,800,100291,637,000123%5.631.42%5.541.80%5.441.66%5.341.45%0.62%
2022-05-135.485.665.405.551.83%-0.02%5.51%42,457,400235,663,00095%5.552.04%5.452.08%5.361.50%5.260.82%0.53%
2022-05-125.325.535.305.450.74%0.18%4.47%46,512,000253,036,00098%5.441.47%5.331.76%5.280.30%5.220.89%0.61%
2022-05-115.225.485.205.413.05%0.91%4.62%50,620,800271,363,000108%5.364.42%5.241.85%5.260.46%5.170.62%0.52%
2022-05-105.085.285.015.251.94%2.26%2.16%31,137,400159,850,00070%5.13-0.19%5.15-1.94%5.240.17%5.140.12%0.41%
2022-05-095.125.245.095.150.59%0.12%0.33%26,824,600137,989,00063%5.14-0.31%5.25-0.51%5.230.69%5.130.08%0.37%
2022-05-065.185.245.105.12-4.48%-0.78%-0.18%34,353,400177,277,00084%5.16-3.82%5.280.40%5.190.21%5.130.18%0.37%
2022-05-055.525.525.295.360.94%-0.09%4.69%50,443,500270,650,000133%5.371.86%5.262.08%5.181.33%5.120.81%0.39%
2022-04-295.185.435.105.313.11%0.82%4.55%55,646,900293,092,000155%5.272.57%5.150.76%5.111.03%5.080.77%0.34%
2022-04-285.165.275.015.15-1.72%0.29%2.18%51,971,700266,873,000164%5.141.24%5.110.99%5.060.58%5.040.46%0.21%
2022-04-275.045.264.925.240.96%3.31%4.44%76,792,700389,469,000281%5.07-1.13%5.060.82%5.030.46%5.020.52%0.14%
2022-04-264.805.194.755.199.96%1.17%3.99%69,931,200358,772,000351%5.134.84%5.023.49%5.011.79%4.991.61%0.05%
2022-04-254.665.134.634.721.29%-3.54%-3.91%36,249,900177,365,000255%4.894.89%4.85-0.41%4.92-0.77%4.910.00%-0.17%
2022-04-224.754.784.614.66-1.89%-0.11%-5.13%9,276,10043,272,00077%4.67-4.07%4.87-2.50%4.96-0.36%4.91-0.43%-0.23%
2022-04-214.965.004.754.75-5.00%-2.32%-3.71%9,886,10048,077,00087%4.86-3.17%4.99-0.48%4.98-0.08%4.93-0.26%-0.24%
2022-04-204.985.084.955.00-0.60%-0.44%1.09%12,656,20063,565,000116%5.02-0.26%5.020.66%4.980.46%4.950.00%-0.23%
2022-04-195.065.174.955.03-0.79%-0.10%1.70%22,925,300115,438,000223%5.040.72%4.991.05%4.961.21%4.950.41%-0.23%
2022-04-184.915.114.865.076.51%1.42%2.92%25,645,300128,210,000300%5.004.74%4.932.88%4.902.02%4.930.31%-0.26%
2022-04-154.794.844.724.76-1.45%-0.27%-3.07%7,077,80033,785,000101%4.77-1.24%4.80-0.10%4.80-0.64%4.91-0.51%-0.27%
2022-04-144.794.864.764.831.90%-0.06%-2.15%5,760,50027,841,00085%4.831.05%4.80-0.02%4.83-0.90%4.94-0.28%-0.17%
2022-04-134.824.834.744.74-2.07%-0.90%-4.24%4,858,50023,236,00072%4.780.00%4.80-0.85%4.88-1.00%4.95-0.36%-0.12%
2022-04-124.734.844.704.842.33%1.19%-2.58%6,714,30032,115,00097%4.78-0.87%4.84-1.59%4.93-0.79%4.97-0.58%-0.10%
2022-04-114.904.944.704.73-3.86%-1.97%-5.34%9,070,00043,765,000133%4.83-1.87%4.92-1.76%4.96-1.10%5.00-0.60%-0.06%
2022-04-084.995.004.884.92-1.40%0.06%-2.13%7,424,30036,506,000116%4.92-2.27%5.01-0.69%5.02-0.52%5.03-0.50%-0.03%
2022-04-075.115.114.984.99-2.35%-0.81%-1.23%7,888,20039,685,000128%5.03-0.89%5.04-0.22%5.050.02%5.05-0.22%0.02%
2022-04-065.015.114.995.111.19%0.67%0.93%7,162,80036,359,000115%5.081.22%5.050.32%5.040.36%5.060.06%0.02%
2022-04-015.045.064.975.050.00%0.70%-0.20%5,101,70025,584,00081%5.02-0.89%5.040.00%5.03-0.24%5.060.08%-0.04%