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:
新湖中宝( 600208.SH 上证)
所属成分指数: 上证180沪深300
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
2022-06-272.752.762.742.74-0.36%-0.29%-1.44%52,315,000143,758,00078%2.750.04%2.75-0.15%2.76-0.15%2.78-0.07%0.02%
2022-06-242.762.762.742.75-0.36%0.11%-1.15%42,200,400115,919,00064%2.75-0.33%2.75-0.47%2.76-0.04%2.78-0.04%0.02%
2022-06-232.752.772.742.760.00%0.15%-0.83%49,791,300137,203,00075%2.76-0.11%2.77-0.14%2.77-0.32%2.78-0.07%0.02%
2022-06-222.782.792.742.76-0.72%0.04%-0.90%57,236,800157,914,00086%2.76-1.04%2.770.00%2.77-0.89%2.79-0.04%0.02%
2022-06-212.772.812.762.780.00%-0.29%-0.22%51,978,100144,907,00080%2.790.72%2.77-0.11%2.800.22%2.790.04%0.01%
2022-06-202.772.782.752.780.36%0.43%-0.18%47,678,900131,958,00074%2.770.36%2.77-1.18%2.790.00%2.790.00%-0.02%
2022-06-172.762.782.732.77-0.36%0.44%-0.54%55,511,500153,106,00085%2.76-1.29%2.810.11%2.79-0.07%2.79-0.07%-0.06%
2022-06-162.802.832.772.78-1.07%-0.50%-0.25%63,830,800178,317,000100%2.79-1.17%2.800.14%2.800.07%2.790.04%-0.08%
2022-06-152.772.902.762.811.44%-0.60%0.86%172,965,200488,958,000289%2.832.73%2.801.38%2.790.98%2.790.58%-0.11%
2022-06-142.752.782.712.770.00%0.65%0.00%63,131,300173,722,000133%2.75-0.36%2.76-0.33%2.77-0.18%2.77-0.14%-0.20%
2022-06-132.762.782.752.77-0.36%0.29%-0.14%42,833,400118,324,00095%2.76-0.40%2.77-0.07%2.77-0.07%2.77-0.11%-0.25%
2022-06-102.772.792.762.780.00%0.25%0.11%50,841,300140,976,000113%2.77-0.14%2.770.00%2.770.04%2.78-0.07%-0.22%
2022-06-092.772.792.762.780.00%0.11%0.04%50,044,300138,977,000111%2.780.29%2.770.07%2.77-0.07%2.780.00%-0.20%
2022-06-082.792.792.752.78-0.36%0.40%0.04%44,243,400122,495,00097%2.77-0.11%2.770.00%2.77-0.07%2.78-0.18%-0.20%
2022-06-072.782.802.752.790.00%0.65%0.22%49,185,600136,360,00099%2.77-0.04%2.77-0.22%2.78-0.04%2.78-0.25%-0.18%
2022-06-062.772.802.752.790.36%0.61%-0.04%51,205,600141,990,000105%2.770.14%2.78-0.07%2.78-0.14%2.79-0.36%-0.11%
2022-06-022.782.792.752.78-0.36%0.40%-0.75%46,380,000128,407,00096%2.77-0.90%2.78-0.11%2.78-0.25%2.80-0.32%-0.04%
2022-06-012.782.822.772.790.00%-0.14%-0.71%34,406,00096,137,00072%2.790.65%2.78-0.04%2.790.14%2.81-0.21%0.02%
2022-05-312.772.802.752.790.36%0.50%-0.92%36,948,500102,583,00075%2.780.00%2.78-0.25%2.78-0.25%2.82-0.39%0.08%
2022-05-302.802.802.762.78-1.07%0.14%-1.66%39,208,500108,847,00075%2.78-0.61%2.790.07%2.79-0.39%2.83-0.56%0.19%
2022-05-272.812.822.772.810.00%0.61%-1.16%45,507,600127,122,00075%2.79-0.14%2.79-0.18%2.80-0.46%2.840.11%0.38%
2022-05-262.802.822.782.810.36%0.46%-1.06%50,853,100142,246,00081%2.800.79%2.79-0.46%2.82-0.39%2.840.18%0.41%
2022-05-252.772.802.752.800.36%0.90%-1.23%54,264,300150,601,00086%2.78-0.96%2.81-0.99%2.83-0.67%2.84-0.04%0.41%
2022-05-242.852.872.762.79-2.11%-0.43%-1.62%86,491,100242,342,000137%2.80-2.03%2.83-1.05%2.85-0.91%2.840.07%0.43%
2022-05-232.862.882.842.85-1.04%-0.35%0.56%38,457,900109,977,00065%2.86-0.45%2.86-0.17%2.87-0.28%2.830.39%0.42%
2022-05-202.892.902.852.880.00%0.24%2.02%44,352,900127,405,00073%2.870.49%2.87-0.14%2.880.70%2.820.43%0.33%
2022-05-192.822.892.812.880.70%0.73%2.45%44,743,900127,926,00072%2.86-0.56%2.87-0.38%2.860.60%2.810.21%0.22%
2022-05-182.902.912.862.86-1.38%-0.52%1.96%41,523,900119,392,00065%2.88-0.21%2.880.95%2.840.46%2.810.43%0.13%
2022-05-172.912.922.852.900.35%0.66%3.83%64,498,800185,819,00095%2.88-0.28%2.861.10%2.830.68%2.790.69%-0.03%
2022-05-162.862.932.852.890.00%0.03%4.18%120,196,200347,272,000177%2.893.96%2.831.99%2.811.66%2.771.35%-0.22%