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
2019-12-124.064.084.034.080.74%0.44%1.92%18,104,50073,543,000160%4.060.64%4.040.45%4.030.52%4.000.25%0.10%
2019-12-114.054.054.014.050.25%0.35%1.43%10,550,70042,584,00097%4.040.42%4.030.40%4.010.40%3.990.00%0.10%
2019-12-104.034.053.994.040.00%0.52%1.18%11,161,40044,863,00087%4.02-0.08%4.010.30%3.990.20%3.990.10%0.14%
2019-12-094.004.043.994.041.25%0.45%1.28%12,879,30051,796,00086%4.021.11%4.000.63%3.990.28%3.99-0.13%0.18%
2019-12-063.973.993.953.990.50%0.30%-0.10%8,541,70033,980,00049%3.98-0.10%3.970.00%3.970.03%3.990.08%0.28%
2019-12-053.984.003.973.97-0.25%-0.30%-0.53%10,716,50042,671,00058%3.980.53%3.970.05%3.97-0.13%3.990.05%0.30%
2019-12-043.973.993.923.98-0.25%0.48%-0.23%12,570,00049,785,00065%3.96-0.35%3.97-0.15%3.98-0.38%3.990.10%0.31%
2019-12-033.973.993.953.990.25%0.38%0.13%9,242,80036,737,00047%3.98-0.05%3.98-0.23%3.990.05%3.990.15%0.33%
2019-12-023.983.993.963.980.00%0.08%0.03%9,799,40038,969,00048%3.980.03%3.99-0.35%3.99-0.30%3.980.25%0.32%
2019-11-294.004.003.963.980.00%0.10%0.28%11,099,10044,133,00053%3.98-0.55%4.000.10%4.000.13%3.970.18%0.28%
2019-11-283.994.023.973.98-0.75%-0.45%0.45%12,946,60051,763,00063%4.00-0.25%4.00-0.28%4.000.13%3.960.23%0.25%
2019-11-273.944.043.934.012.30%0.05%1.44%28,872,100115,729,000143%4.010.65%4.010.28%3.990.30%3.950.43%0.22%
2019-11-264.034.053.923.92-2.73%-1.56%-0.41%33,048,300131,593,000179%3.98-1.12%4.000.08%3.980.33%3.940.46%0.15%
2019-11-253.954.073.944.031.77%0.07%2.86%35,973,600144,862,000224%4.031.69%3.991.09%3.971.20%3.920.85%0.08%
2019-11-223.984.003.933.96-0.50%0.00%1.93%19,839,00078,563,000143%3.960.15%3.950.54%3.920.59%3.890.26%-0.02%
2019-11-213.933.983.913.981.27%0.66%2.71%16,382,90064,780,000125%3.950.53%3.930.85%3.900.57%3.880.23%-0.05%
2019-11-203.920.000.003.930.51%-0.08%1.66%18,213,30071,627,000149%3.931.05%3.900.88%3.880.75%3.870.21%-0.07%
2019-11-193.873.923.853.911.03%0.46%1.35%14,955,20058,207,000127%3.890.99%3.860.50%3.850.42%3.860.05%-0.10%
2019-11-183.813.883.793.871.57%0.42%0.36%15,773,60060,788,000138%3.850.76%3.840.50%3.830.03%3.86-0.10%-0.11%
2019-11-153.853.853.803.81-0.52%-0.39%-1.30%10,182,40038,949,00092%3.83-0.42%3.820.03%3.83-0.42%3.86-0.13%-0.10%
2019-11-143.823.863.823.830.79%-0.29%-0.91%11,366,40043,653,000104%3.841.05%3.82-0.13%3.85-0.18%3.87-0.10%-0.11%
2019-11-133.833.833.793.80-0.52%-0.03%-1.78%10,070,10038,281,00092%3.80-0.55%3.83-0.83%3.85-0.47%3.87-0.21%-0.12%
2019-11-123.823.843.803.82-0.26%-0.05%-1.47%11,858,30045,321,000109%3.82-0.83%3.86-0.54%3.87-0.34%3.88-0.23%-0.11%
2019-11-113.883.883.833.83-1.54%-0.62%-1.44%12,517,80048,238,000115%3.85-1.21%3.88-0.41%3.88-0.21%3.89-0.21%-0.10%
2019-11-083.903.923.873.890.00%-0.28%-0.10%12,335,20048,122,000115%3.900.23%3.900.18%3.890.10%3.890.03%-0.11%
2019-11-073.883.903.873.890.26%-0.05%-0.08%6,893,40026,826,00066%3.89-0.03%3.890.00%3.890.08%3.89-0.03%-0.12%
2019-11-063.893.923.873.88-0.51%-0.33%-0.36%12,093,60047,081,000112%3.890.26%3.890.10%3.890.05%3.89-0.03%-0.13%
2019-11-053.883.903.863.900.78%0.44%0.13%11,023,70042,802,000105%3.88-0.21%3.890.05%3.88-0.13%3.90-0.08%-0.12%
2019-11-043.893.913.873.87-0.51%-0.54%-0.72%11,080,70043,112,000110%3.890.31%3.880.08%3.89-0.18%3.90-0.05%-0.11%
2019-11-013.863.903.853.890.00%0.28%-0.26%9,014,20034,969,00090%3.880.08%3.88-0.23%3.90-0.08%3.90-0.21%-0.11%