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:
新北洋( 002376.SZ 深证)
板块 :计算机硬件   火炬计划   
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
2021-09-248.398.408.258.25-1.55%-0.72%-2.03%4,706,20039,107,000107%8.31-0.84%8.32-0.10%8.33-0.12%8.42-0.34%0.02%
2021-09-238.378.488.298.380.12%0.00%-0.83%4,354,70036,494,000100%8.381.26%8.330.12%8.34-0.41%8.45-0.15%0.08%
2021-09-228.128.388.128.370.36%1.14%-1.10%3,581,80029,643,00082%8.28-0.64%8.32-0.31%8.38-0.53%8.46-0.25%0.11%
2021-09-178.378.378.308.340.36%0.13%-1.70%3,528,20029,385,00077%8.33-0.36%8.35-0.83%8.42-0.47%8.48-0.06%0.16%
2021-09-168.348.448.298.31-0.72%-0.59%-2.11%3,725,30031,140,00079%8.360.04%8.42-0.50%8.46-0.42%8.490.01%0.18%
2021-09-158.408.418.308.37-0.71%0.17%-1.39%3,222,60026,927,00069%8.36-1.59%8.46-0.53%8.50-0.40%8.490.06%0.18%
2021-09-148.488.588.418.43-0.82%-0.72%-0.62%5,727,40048,631,000124%8.490.00%8.51-0.31%8.53-0.08%8.480.19%0.17%
2021-09-138.518.578.458.50-0.12%0.11%0.39%5,226,10044,377,000121%8.49-0.52%8.53-0.37%8.54-0.05%8.470.20%0.14%
2021-09-108.598.608.478.51-1.05%-0.29%0.71%5,172,50044,145,000127%8.54-0.52%8.560.05%8.540.28%8.450.32%0.10%
2021-09-098.638.638.548.60-0.12%0.23%2.10%3,929,00033,709,000100%8.58-0.02%8.560.29%8.520.47%8.420.21%0.05%
2021-09-088.538.628.508.611.06%0.33%2.44%4,430,10038,018,000114%8.580.79%8.530.61%8.480.58%8.410.27%0.01%
2021-09-078.518.568.488.520.24%0.06%1.65%4,057,30034,548,000111%8.520.07%8.480.57%8.430.50%8.380.17%-0.03%
2021-09-068.438.568.438.500.71%-0.11%1.58%5,569,90047,394,000154%8.510.96%8.430.87%8.390.66%8.370.19%-0.06%
2021-09-038.338.508.328.441.32%0.14%1.05%5,247,70044,227,000148%8.431.41%8.360.82%8.330.48%8.350.22%-0.09%
2021-09-028.338.358.278.33-0.24%0.23%-0.05%3,096,00025,731,00091%8.310.07%8.290.07%8.29-0.21%8.33-0.06%-0.11%
2021-09-018.288.378.248.350.85%0.54%0.13%3,429,70028,484,000104%8.310.52%8.290.07%8.31-0.11%8.340.00%-0.11%
2021-08-318.308.318.238.28-0.12%0.22%-0.71%2,976,20024,589,00090%8.26-0.35%8.28-0.51%8.32-0.30%8.34-0.14%-0.15%
2021-08-308.288.408.248.290.36%-0.01%-0.73%3,147,70026,098,00089%8.290.05%8.32-0.26%8.34-0.36%8.35-0.19%-0.17%
2021-08-278.388.388.258.26-1.31%-0.33%-1.28%3,914,60032,441,000111%8.29-1.24%8.35-0.48%8.37-0.02%8.37-0.22%-0.17%
2021-08-268.388.438.358.37-0.48%-0.25%-0.18%3,526,60029,592,000105%8.390.22%8.39-0.17%8.380.05%8.39-0.16%-0.17%
2021-08-258.378.418.328.410.48%0.44%0.14%2,089,50017,496,00062%8.37-0.14%8.400.33%8.370.16%8.40-0.13%-0.20%
2021-08-248.428.458.348.37-1.18%-0.18%-0.46%3,642,60030,543,000104%8.39-0.43%8.370.06%8.36-0.01%8.41-0.11%-0.22%
2021-08-238.268.488.268.471.56%0.58%0.62%4,615,90038,870,000132%8.421.68%8.370.64%8.36-0.04%8.42-0.07%-0.28%
2021-08-208.368.368.268.34-0.24%0.70%-1.00%3,180,80026,343,00093%8.28-1.09%8.31-0.50%8.36-0.39%8.42-0.04%-0.30%
2021-08-198.378.418.348.360.12%-0.16%-0.80%2,130,50017,838,00060%8.370.83%8.36-0.31%8.40-0.32%8.43-0.08%-0.36%
2021-08-188.338.368.258.350.36%0.55%-1.00%3,332,70027,675,00089%8.30-0.88%8.38-0.56%8.42-0.41%8.43-0.32%-0.40%
2021-08-178.478.488.288.32-1.77%-0.69%-1.67%5,497,50046,060,000140%8.38-1.21%8.43-0.78%8.46-0.38%8.46-0.42%-0.43%
2021-08-168.488.528.448.47-0.24%-0.13%-0.32%2,744,90023,280,00071%8.480.04%8.49-0.01%8.490.01%8.50-0.13%-0.42%
2021-08-138.498.528.458.490.00%0.14%-0.21%2,551,00021,628,00060%8.48-0.42%8.500.02%8.490.40%8.51-0.26%-0.44%
2021-08-128.468.578.468.490.00%-0.28%-0.47%3,617,80030,801,00071%8.510.31%8.490.14%8.450.12%8.53-0.42%-0.50%