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
2019-06-274.484.514.454.460.00%-0.49%0.04%13,574,90060,840,00074%4.480.47%4.47-0.42%4.490.22%4.460.14%0.17%
2019-06-264.454.484.434.46-0.22%-0.02%0.18%11,251,70050,198,00061%4.460.11%4.48-0.18%4.480.11%4.450.11%0.15%
2019-06-254.504.514.424.47-0.89%0.31%0.52%21,929,10097,714,000115%4.46-1.37%4.490.16%4.470.09%4.450.18%0.13%
2019-06-244.504.544.484.510.45%-0.18%1.60%25,508,700115,240,000134%4.520.47%4.490.52%4.470.47%4.440.45%0.11%
2019-06-214.474.524.474.490.45%-0.16%1.61%26,715,500120,131,000151%4.501.06%4.460.61%4.450.52%4.420.55%0.05%
2019-06-204.424.504.384.471.36%0.45%1.71%32,537,700144,788,000190%4.450.38%4.440.59%4.420.43%4.400.27%-0.02%
2019-06-194.434.474.404.410.68%-0.52%0.62%19,373,50085,881,000129%4.431.14%4.410.39%4.410.16%4.380.16%-0.05%
2019-06-184.394.404.364.380.00%-0.07%0.09%8,372,20036,699,00057%4.38-0.07%4.39-0.09%4.400.02%4.38-0.16%-0.08%
2019-06-174.384.404.364.380.00%-0.14%-0.07%10,107,90044,330,00063%4.39-0.36%4.40-0.16%4.400.25%4.38-0.07%-0.04%
2019-06-144.434.444.374.38-0.68%-0.50%-0.14%13,890,00061,143,00085%4.400.09%4.400.11%4.390.41%4.390.02%-0.04%
2019-06-134.404.434.374.410.23%0.27%0.57%13,041,50057,353,00079%4.40-0.20%4.400.43%4.370.05%4.39-0.05%-0.08%
2019-06-124.444.444.384.40-0.90%-0.16%0.30%18,692,40082,379,000112%4.410.34%4.380.71%4.370.14%4.39-0.07%-0.08%
2019-06-114.334.444.314.443.26%1.09%1.14%24,965,700109,658,000150%4.392.00%4.350.37%4.36-0.21%4.39-0.05%-0.06%
2019-06-104.314.344.274.300.23%-0.14%-2.09%11,834,00050,952,00072%4.31-0.26%4.33-0.55%4.37-0.41%4.39-0.09%-0.06%
2019-06-064.374.384.284.29-1.83%-0.63%-2.41%19,945,80086,107,000121%4.32-1.60%4.36-1.16%4.39-0.41%4.40-0.18%-0.06%
2019-06-054.404.424.364.370.00%-0.39%-0.77%11,207,60049,171,00071%4.390.05%4.41-0.18%4.41-0.11%4.40-0.05%-0.05%
2019-06-044.414.424.364.37-1.13%-0.34%-0.82%14,651,40064,240,00090%4.39-1.06%4.420.00%4.41-0.20%4.41-0.11%-0.04%
2019-06-034.444.474.404.420.23%-0.27%0.20%21,166,60093,818,000127%4.430.27%4.420.16%4.420.11%4.410.20%-0.03%
2019-05-314.414.444.394.41-0.23%-0.23%0.18%13,609,70060,160,00081%4.420.73%4.41-0.11%4.410.18%4.40-0.07%-0.11%
2019-05-304.394.434.364.420.23%0.73%0.34%16,271,50071,393,00089%4.39-0.68%4.41-0.18%4.410.07%4.41-0.29%-0.20%
2019-05-294.404.444.394.410.23%-0.18%-0.18%14,184,20062,668,00072%4.42-0.32%4.420.30%4.400.02%4.42-0.05%-0.27%
2019-05-284.444.464.394.40-0.90%-0.72%-0.45%18,635,00082,596,00091%4.430.45%4.410.48%4.40-0.05%4.420.09%-0.39%
2019-05-274.384.454.354.441.60%0.63%0.54%18,514,00081,678,00090%4.410.98%4.390.07%4.400.32%4.42-0.02%-0.53%
2019-05-244.364.394.354.370.23%0.02%-1.06%13,363,00058,386,00063%4.37-0.11%4.38-0.59%4.39-0.32%4.42-0.16%-0.66%
2019-05-234.374.404.354.36-0.68%-0.32%-1.45%14,989,10065,555,00065%4.37-0.75%4.410.25%4.40-0.54%4.420.00%-0.82%
2019-05-224.454.464.374.39-1.13%-0.39%-0.77%15,812,30069,690,00068%4.41-0.68%4.40-0.25%4.43-0.09%4.420.00%-1.00%
2019-05-214.384.484.374.441.37%0.07%0.36%20,682,10091,773,00084%4.441.84%4.41-0.43%4.430.18%4.42-0.02%-1.16%
2019-05-204.394.414.294.380.00%0.53%-1.02%21,693,60094,513,00085%4.36-1.67%4.43-0.47%4.42-0.27%4.43-0.56%-1.29%
2019-05-174.504.514.374.38-2.67%-1.15%-1.57%27,637,200122,450,00099%4.43-1.07%4.450.18%4.44-0.07%4.45-0.94%-1.42%
2019-05-164.444.524.424.500.00%0.47%0.18%30,743,000137,695,000109%4.480.99%4.440.57%4.440.41%4.49-1.06%-1.41%