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
2020-07-083.763.913.723.904.28%1.83%6.97%97,278,000372,536,000207%3.831.06%3.772.06%3.711.67%3.651.50%0.64%
2020-07-073.813.893.733.74-1.06%-1.32%4.12%89,115,900337,764,000225%3.792.49%3.702.44%3.652.02%3.591.70%0.50%
2020-07-063.603.783.603.786.18%2.22%7.02%97,957,700362,295,000283%3.704.23%3.613.03%3.572.58%3.531.58%0.35%
2020-07-033.503.573.503.561.42%0.34%2.39%58,576,300207,806,000179%3.551.93%3.501.33%3.481.07%3.480.58%0.27%
2020-07-023.453.513.443.511.74%0.83%1.53%42,699,100148,647,000130%3.481.37%3.460.79%3.450.53%3.460.32%0.25%
2020-07-013.433.453.413.450.58%0.47%0.12%25,509,20087,603,00077%3.43-0.03%3.430.09%3.43-0.12%3.450.17%0.23%
2020-06-303.443.463.423.430.00%-0.15%-0.29%24,235,70083,253,00074%3.440.56%3.430.12%3.43-0.29%3.440.23%0.22%
2020-06-293.423.433.403.430.29%0.41%-0.06%18,577,50063,453,00056%3.42-0.23%3.42-0.41%3.44-0.81%3.430.12%0.20%
2020-06-243.433.443.413.420.00%-0.12%-0.23%14,938,40051,155,00044%3.42-0.09%3.44-0.44%3.470.17%3.430.09%0.20%
2020-06-233.463.463.423.42-0.87%-0.20%-0.15%23,148,90079,327,00068%3.43-0.75%3.45-0.95%3.460.29%3.430.06%0.20%
2020-06-223.473.483.443.45-0.58%-0.09%0.79%22,712,60078,427,00068%3.45-0.40%3.480.38%3.450.32%3.420.15%0.21%
2020-06-193.483.523.453.47-0.86%0.09%1.52%33,413,500115,830,000100%3.47-1.00%3.470.58%3.440.47%3.420.21%0.21%
2020-06-183.443.553.423.501.74%-0.06%2.61%69,603,100243,754,000223%3.501.95%3.451.44%3.431.18%3.410.77%0.20%
2020-06-173.393.483.383.441.18%0.15%1.62%55,343,300190,124,000213%3.441.42%3.401.13%3.390.65%3.390.39%0.13%
2020-06-163.363.423.343.401.49%0.38%0.83%40,749,400138,005,000175%3.391.04%3.360.39%3.370.12%3.370.09%0.09%
2020-06-153.343.373.333.350.00%-0.06%-0.56%23,650,10079,283,000107%3.350.36%3.35-0.18%3.36-0.27%3.370.09%0.08%
2020-06-123.323.373.303.350.00%0.30%-0.48%25,824,60086,262,000108%3.34-0.60%3.36-0.47%3.37-0.24%3.370.09%0.06%
2020-06-113.373.383.333.35-0.59%-0.30%-0.39%25,501,10085,689,000104%3.36-0.44%3.37-0.41%3.38-0.09%3.360.03%0.03%
2020-06-103.393.393.363.37-0.30%-0.15%0.24%19,396,60065,470,00079%3.38-0.38%3.390.03%3.38-0.03%3.360.12%0.01%
2020-06-093.393.403.383.38-0.59%-0.24%0.66%18,563,70062,890,00075%3.39-0.18%3.390.15%3.380.15%3.360.18%-0.02%
2020-06-083.393.413.373.400.89%0.18%1.43%25,749,60087,398,000101%3.390.71%3.380.18%3.380.42%3.350.18%-0.07%
2020-06-053.383.383.363.370.00%0.00%0.72%15,128,00050,976,00061%3.370.00%3.380.06%3.360.30%3.350.09%-0.13%
2020-06-043.383.383.363.370.30%0.00%0.81%13,425,10045,244,00052%3.37-0.33%3.370.39%3.350.09%3.340.00%-0.18%
2020-06-033.383.403.363.36-0.59%-0.62%0.51%25,166,60085,087,00095%3.380.45%3.360.48%3.350.24%3.340.06%-0.21%
2020-06-023.353.383.343.380.90%0.42%1.17%27,417,10092,294,000103%3.370.69%3.340.18%3.340.21%3.34-0.06%-0.25%
2020-06-013.313.363.313.351.52%0.21%0.21%39,577,600132,302,000146%3.340.51%3.340.15%3.340.15%3.34-0.12%-0.26%
2020-05-293.343.363.303.30-1.79%-0.78%-1.40%34,026,700113,170,000129%3.33-0.63%3.33-0.03%3.33-0.06%3.35-0.18%-0.27%
2020-05-283.343.373.323.360.90%0.39%0.21%25,678,40085,949,000103%3.350.57%3.330.27%3.33-0.03%3.35-0.15%-0.25%
2020-05-273.343.353.313.330.00%0.06%-0.83%24,130,30080,294,00096%3.330.03%3.33-0.06%3.33-0.21%3.36-0.24%-0.25%
2020-05-263.333.343.323.330.00%0.09%-1.07%26,026,00086,597,000106%3.330.27%3.33-0.30%3.34-0.42%3.37-0.33%-0.23%