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:
新开普( 300248.SZ 深证)
板块 :计算机应用服务   
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
2022-09-307.477.707.457.460.00%-1.24%-4.14%4,799,20036,255,00091%7.55-0.53%7.61-0.60%7.62-0.87%7.78-1.03%-0.60%
2022-09-297.707.787.437.46-1.32%-1.76%-5.13%5,592,40042,469,000100%7.59-1.26%7.65-0.04%7.69-1.41%7.86-0.80%-0.50%
2022-09-287.807.847.557.56-3.20%-1.70%-4.62%3,996,10030,734,00072%7.690.01%7.66-0.88%7.80-0.78%7.93-0.53%-0.43%
2022-09-277.607.847.587.814.13%1.56%-1.98%5,058,60038,900,00089%7.691.28%7.73-1.81%7.86-0.47%7.97-0.97%-0.40%
2022-09-267.787.807.477.50-3.23%-1.22%-6.79%4,657,40035,365,00077%7.59-3.69%7.87-1.55%7.90-0.35%8.05-0.78%-0.29%
2022-09-238.108.127.737.75-3.61%-1.70%-4.43%4,916,50038,764,00080%7.88-2.87%7.99-0.09%7.93-1.01%8.11-0.36%-0.25%
2022-09-228.098.238.038.04-1.35%-0.95%-1.20%4,763,00038,663,00079%8.121.74%8.001.45%8.01-0.24%8.14-0.17%-0.26%
2022-09-217.888.187.668.153.16%2.16%-0.02%6,363,90050,773,000101%7.981.36%7.88-1.28%8.03-0.48%8.15-0.32%-0.32%
2022-09-207.847.977.807.901.54%0.37%-3.40%3,482,30027,408,00056%7.870.83%7.99-0.99%8.06-1.14%8.18-0.28%-0.36%
2022-09-198.048.097.697.78-3.23%-0.33%-5.13%7,207,50056,264,000112%7.81-4.91%8.07-1.68%8.16-1.25%8.20-0.75%-0.42%
2022-09-168.108.358.038.04-1.35%-2.06%-2.70%7,645,10062,755,000127%8.210.07%8.20-0.88%8.26-0.06%8.26-0.09%-0.49%
2022-09-158.298.388.078.15-1.69%-0.65%-1.45%5,625,80046,150,00099%8.200.05%8.28-0.24%8.27-0.13%8.27-0.10%-0.56%
2022-09-148.188.308.108.29-0.24%1.11%0.14%4,801,60039,368,00085%8.20-2.21%8.30-0.02%8.28-0.12%8.28-0.22%-0.63%
2022-09-138.298.508.288.310.61%-0.88%0.17%7,331,30061,467,000133%8.381.34%8.300.56%8.290.40%8.300.13%-0.68%
2022-09-098.228.388.118.261.23%-0.16%-0.30%7,224,40059,770,000136%8.270.66%8.250.09%8.25-0.16%8.29-0.39%-0.78%
2022-09-088.308.358.168.16-1.92%-0.72%-1.89%5,525,30045,411,000101%8.22-0.51%8.25-0.11%8.27-0.11%8.32-0.40%-0.88%
2022-09-078.328.358.188.320.24%0.71%-0.36%6,141,00050,732,000112%8.260.02%8.26-0.37%8.28-0.09%8.35-0.77%-0.89%
2022-09-068.258.338.208.300.61%0.50%-1.37%4,089,70033,778,00071%8.260.16%8.290.01%8.28-0.33%8.42-0.74%-0.86%
2022-09-058.388.428.188.25-1.55%0.05%-2.69%5,252,70043,312,00088%8.25-1.13%8.29-0.18%8.31-0.16%8.48-0.84%-0.80%
2022-09-028.228.418.198.382.82%0.48%-1.99%5,884,30049,077,00099%8.341.01%8.30-0.24%8.32-0.54%8.55-1.51%-0.72%
2022-09-018.208.358.158.15-0.97%-1.30%-6.12%4,435,20036,620,00066%8.26-0.42%8.32-0.17%8.37-0.61%8.68-0.77%-0.54%
2022-08-318.418.478.188.23-2.26%-0.75%-5.92%4,832,00040,065,00069%8.29-1.36%8.33-0.96%8.42-1.19%8.75-0.83%-0.43%
2022-08-308.358.518.318.420.60%0.17%-4.55%4,868,60040,924,00067%8.411.23%8.42-0.46%8.52-1.06%8.82-0.73%-0.30%
2022-08-298.248.408.118.37-0.48%0.79%-5.81%4,671,30038,791,00060%8.30-2.11%8.45-1.58%8.61-1.25%8.89-0.84%-0.14%
2022-08-268.588.608.398.41-2.44%-0.86%-6.15%8,270,60070,159,000103%8.48-0.63%8.59-1.69%8.72-2.22%8.96-1.33%-0.04%
2022-08-258.608.708.428.620.23%0.97%-5.09%5,616,50047,949,00066%8.54-2.26%8.74-1.53%8.92-0.88%9.08-0.58%0.15%
2022-08-248.968.998.608.60-3.91%-1.53%-5.86%8,177,30071,417,00095%8.73-2.38%8.87-2.26%9.00-0.93%9.14-0.41%0.20%
2022-08-239.029.078.898.95-0.56%0.03%-2.43%5,567,70049,812,00069%8.95-0.68%9.08-0.22%9.08-0.35%9.17-0.12%0.22%
2022-08-229.009.128.819.00-0.22%-0.09%-2.00%5,525,20049,771,00069%9.01-1.88%9.10-0.27%9.11-0.43%9.18-0.08%0.19%
2022-08-199.159.329.029.020.00%-1.75%-1.86%11,187,500102,711,000140%9.181.56%9.120.23%9.15-0.73%9.190.27%0.19%