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:
新兴铸管( 000778.SZ 深证)
板块 :金属制品   
所属成分指数: 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
2019-09-124.094.104.064.090.00%0.20%1.01%14,320,10058,456,00092%4.08-0.02%4.080.10%4.07-0.15%4.050.25%0.26%
2019-09-114.084.104.074.090.25%0.17%1.26%14,064,90057,427,00092%4.080.39%4.070.12%4.080.20%4.040.22%0.26%
2019-09-104.084.094.054.080.00%0.32%1.24%16,666,50067,783,000109%4.07-0.10%4.07-0.37%4.070.22%4.030.22%0.26%
2019-09-094.094.104.054.080.49%0.22%1.47%15,880,90064,648,000107%4.070.12%4.080.22%4.060.40%4.020.35%0.27%
2019-09-064.094.104.044.06-0.49%-0.15%1.32%11,166,50045,408,00079%4.07-0.83%4.070.35%4.050.47%4.010.18%0.23%
2019-09-054.074.134.064.080.49%-0.49%2.00%22,086,70090,555,000163%4.101.44%4.061.05%4.030.80%4.000.50%0.23%
2019-09-044.044.074.014.060.50%0.45%2.01%14,986,90060,583,000119%4.040.37%4.020.73%4.000.33%3.980.25%0.20%
2019-09-034.004.053.994.041.51%0.32%1.76%18,890,10076,068,000154%4.031.18%3.990.66%3.980.38%3.970.25%0.19%
2019-09-023.944.013.933.981.02%0.00%0.51%14,294,60056,899,000118%3.980.96%3.960.03%3.970.33%3.960.23%0.18%
2019-08-303.973.983.903.94-0.51%-0.05%-0.28%12,965,30051,113,000106%3.94-0.56%3.96-0.25%3.96-0.10%3.950.10%0.12%
2019-08-293.983.993.953.96-0.75%-0.10%0.33%12,380,00049,076,000106%3.96-0.38%3.970.40%3.960.03%3.950.33%0.03%
2019-08-283.964.033.953.990.50%0.28%1.42%14,307,50056,935,000123%3.980.20%3.960.25%3.960.15%3.930.23%-0.07%
2019-08-273.933.993.923.971.53%-0.03%1.15%12,896,90051,209,000116%3.971.85%3.950.15%3.950.08%3.930.23%-0.16%
2019-08-263.893.923.863.91-1.26%0.28%-0.15%9,085,30035,423,00085%3.90-1.64%3.94-0.53%3.950.03%3.920.03%-0.25%
2019-08-233.973.983.953.96-0.25%-0.10%1.15%6,817,30027,024,00066%3.960.13%3.960.05%3.950.31%3.920.13%-0.34%
2019-08-223.973.983.943.970.51%0.28%1.53%10,591,30041,926,000101%3.96-0.08%3.960.41%3.940.56%3.910.18%-0.48%
2019-08-213.963.983.943.950.00%-0.30%1.20%11,431,80045,292,000111%3.960.13%3.940.54%3.910.31%3.900.21%-0.60%
2019-08-203.933.983.923.950.51%-0.18%1.41%16,042,20063,481,000158%3.961.12%3.921.11%3.900.54%3.900.15%-0.70%
2019-08-193.883.943.873.931.81%0.43%1.05%15,280,30059,797,000139%3.911.19%3.880.34%3.880.28%3.89-0.41%-0.86%
2019-08-163.873.893.853.860.00%-0.18%-1.15%7,995,10030,916,00072%3.870.55%3.87-0.05%3.87-0.10%3.91-0.74%-0.88%
2019-08-153.823.873.803.86-0.52%0.36%-1.88%12,655,20048,676,000102%3.85-1.23%3.87-0.44%3.87-0.33%3.93-0.73%-0.88%
2019-08-143.893.923.863.880.52%-0.36%-2.09%8,950,70034,857,00074%3.890.49%3.890.10%3.890.03%3.96-0.68%-0.84%
2019-08-133.893.903.853.86-1.28%-0.39%-3.26%7,246,90028,080,00057%3.88-0.18%3.88-0.18%3.89-0.23%3.99-0.67%-0.81%
2019-08-123.873.913.853.911.30%0.72%-2.66%6,742,00026,173,00051%3.88-0.13%3.89-0.03%3.90-0.84%4.02-0.84%-0.77%
2019-08-093.913.933.853.86-0.77%-0.69%-4.71%8,657,60033,649,00057%3.89-0.18%3.89-0.26%3.93-1.03%4.05-1.27%-0.75%
2019-08-083.893.923.883.890.26%-0.10%-5.19%9,259,60036,058,00056%3.890.18%3.90-1.09%3.97-0.85%4.10-0.99%-0.61%
2019-08-073.903.913.873.880.26%-0.18%-6.37%9,760,40037,937,00057%3.89-0.49%3.94-1.33%4.00-1.04%4.14-0.86%-0.49%
2019-08-063.953.973.823.87-3.73%-0.92%-7.42%23,849,10093,156,000135%3.91-3.32%4.00-2.13%4.05-1.82%4.18-1.39%-0.40%
2019-08-054.054.074.014.02-1.23%-0.50%-5.17%14,314,80057,826,00088%4.04-0.86%4.08-1.04%4.12-0.82%4.24-0.59%-0.26%
2019-08-024.104.114.054.070.00%-0.12%-4.55%18,797,40076,600,000115%4.08-1.88%4.13-1.20%4.15-1.84%4.26-0.75%-0.23%