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:
新国脉( 600640.SH 上证)
板块 :传播与文化产业   
所属成分指数: 中证500
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
2022-08-1710.2810.7010.2610.612.71%0.00%0.00%7,708,10081,166,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-08-1610.3510.4010.2710.33-0.19%0.14%1.27%3,326,90034,320,00062%10.32-0.28%10.39-0.25%10.350.46%10.200.71%0.06%
2022-08-1510.4910.5010.2910.35-1.05%0.05%2.19%3,698,60038,262,00063%10.35-1.15%10.410.50%10.310.25%10.130.03%-0.11%
2022-08-1210.5410.5610.3910.46-0.76%-0.05%3.31%4,803,70050,273,00084%10.470.53%10.361.06%10.280.44%10.130.02%-0.07%
2022-08-1110.0010.5910.0010.545.51%1.25%4.12%9,782,400101,838,000168%10.413.93%10.251.30%10.231.16%10.120.34%-0.02%
2022-08-1010.0610.099.979.99-1.19%-0.26%-0.98%2,908,80029,135,00052%10.02-0.27%10.12-0.54%10.120.44%10.09-0.03%-0.02%
2022-08-0910.1310.199.9210.11-0.69%0.67%0.18%4,231,80042,500,00076%10.04-1.68%10.170.23%10.070.78%10.090.03%-0.01%
2022-08-0810.2610.3610.1010.18-0.88%-0.34%0.90%6,449,30065,877,000120%10.220.01%10.151.21%10.000.12%10.090.15%0.00%
2022-08-0510.4010.4010.0210.272.70%0.55%1.95%7,325,30074,817,000145%10.213.01%10.031.89%9.98-0.22%10.070.10%-0.02%
2022-08-049.9710.059.8110.000.91%0.85%-0.64%3,684,60036,538,00076%9.920.10%9.84-0.66%10.01-0.62%10.06-0.32%-0.02%
2022-08-039.6510.039.659.912.27%0.04%-1.84%7,459,30073,890,000151%9.911.49%9.91-1.55%10.07-0.47%10.10-0.48%0.04%
2022-08-0210.2110.229.549.69-6.01%-0.73%-4.48%8,774,80085,648,000186%9.76-5.30%10.07-2.66%10.11-1.27%10.15-0.89%0.12%
2022-08-0110.3010.4010.2010.31-0.29%0.03%0.72%3,328,10034,302,00079%10.31-0.89%10.340.48%10.240.34%10.240.36%0.22%
2022-07-2910.3410.4810.3310.34-0.19%-0.57%1.38%5,587,60058,106,000132%10.400.98%10.291.37%10.210.52%10.200.50%0.15%
2022-07-2810.0910.3810.0910.362.78%0.60%2.09%5,394,50055,553,000132%10.302.21%10.151.05%10.160.10%10.150.35%0.05%
2022-07-2710.0510.1310.0010.080.10%0.05%-0.33%2,992,70030,150,00073%10.081.01%10.05-0.57%10.15-0.40%10.110.13%-0.08%
2022-07-2610.0610.109.9010.070.70%0.96%-0.30%3,152,90031,447,00076%9.97-1.15%10.11-1.05%10.19-0.41%10.100.09%-0.18%
2022-07-2510.2510.339.9510.00-1.77%-0.89%-0.90%3,418,40034,490,00083%10.09-1.34%10.21-0.53%10.230.37%10.090.01%-0.31%
2022-07-2210.2210.3810.0810.18-0.39%-0.46%0.89%3,810,70038,971,00095%10.23-0.65%10.270.04%10.190.48%10.090.01%-0.47%
2022-07-2110.3010.5010.1910.220.00%-0.72%1.30%4,343,70044,715,000106%10.290.22%10.261.10%10.140.55%10.090.28%-0.49%
2022-07-2010.4010.4010.2110.22-0.29%-0.50%1.58%4,526,70046,494,000114%10.270.40%10.150.99%10.090.66%10.060.31%-0.52%
2022-07-1910.0010.309.9810.252.50%0.20%2.19%5,719,40058,512,000148%10.233.32%10.050.93%10.020.89%10.030.20%-0.56%
2022-07-189.6610.049.5010.001.32%1.00%-0.10%4,066,60040,262,000106%9.90-0.42%9.96-0.02%9.93-0.33%10.01-0.37%-0.62%
2022-07-1510.0110.079.849.87-1.60%-0.73%-1.76%3,909,10038,870,000104%9.94-0.75%9.960.19%9.97-0.59%10.05-0.54%-0.58%
2022-07-149.7510.219.7410.032.14%0.12%-0.70%4,861,70048,703,000122%10.021.36%9.94-0.07%10.030.00%10.10-0.87%-0.62%
2022-07-139.8710.019.789.820.41%-0.65%-3.63%2,821,50027,887,00067%9.880.09%9.95-1.15%10.03-0.15%10.19-0.95%-0.52%
2022-07-129.9310.019.789.78-2.30%-0.96%-4.94%3,227,60031,872,00069%9.88-1.96%10.06-0.40%10.04-0.46%10.29-1.20%-0.40%
2022-07-1110.0410.259.9710.01-0.99%-0.62%-3.87%3,340,40033,646,00061%10.07-1.15%10.100.26%10.09-0.39%10.41-1.59%-0.24%
2022-07-0810.0710.3010.0310.110.40%-0.78%-4.45%4,653,00047,408,00066%10.191.73%10.080.31%10.13-0.45%10.58-0.12%0.01%
2022-07-0710.0310.109.9010.070.00%0.54%-4.95%3,245,70032,509,00045%10.020.32%10.05-0.83%10.17-1.38%10.59-0.02%0.05%