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:
新乡化纤( 000949.SZ 深证)
板块 :化学纤维制造_h   
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
2021-01-223.173.193.143.18-0.31%0.41%1.63%5,667,20017,947,00069%3.17-1.31%3.19-0.22%3.190.41%3.13-0.03%-0.35%
2021-01-213.173.243.173.190.63%-0.59%1.92%8,979,30028,817,000111%3.210.60%3.200.57%3.171.12%3.13-0.03%-0.35%
2021-01-203.203.243.173.17-1.25%-0.63%1.25%6,641,80021,189,00078%3.19-0.19%3.180.86%3.141.16%3.13-0.48%-0.37%
2021-01-193.143.253.143.211.26%0.44%2.03%11,967,60038,245,000127%3.201.27%3.152.10%3.100.88%3.15-0.03%-0.35%
2021-01-183.073.203.073.173.59%0.44%0.73%9,320,90029,418,000103%3.163.31%3.091.75%3.070.13%3.15-0.25%-0.34%
2021-01-153.033.083.023.060.99%0.16%-3.01%5,243,80016,021,00055%3.060.93%3.04-0.43%3.07-0.49%3.16-0.54%-0.32%
2021-01-143.013.062.983.030.33%0.10%-4.48%7,161,60021,679,00071%3.03-0.20%3.05-1.10%3.09-1.31%3.17-0.66%-0.23%
2021-01-133.123.123.003.02-3.21%-0.43%-5.42%12,715,80038,562,000122%3.03-2.19%3.08-1.78%3.13-1.98%3.19-0.84%-0.14%
2021-01-123.103.133.073.120.32%0.61%-3.11%7,108,40022,042,00072%3.10-1.62%3.14-1.23%3.19-0.62%3.22-0.49%-0.04%
2021-01-113.193.203.113.11-2.20%-1.33%-3.89%7,607,20023,977,00076%3.15-0.60%3.18-1.18%3.21-0.37%3.24-0.15%0.03%
2021-01-083.173.213.123.180.32%0.28%-1.88%5,545,90017,587,00055%3.17-0.81%3.22-0.34%3.22-0.37%3.240.00%0.05%
2021-01-073.223.253.163.17-3.35%-0.84%-2.19%12,739,30040,727,000122%3.20-1.51%3.23-0.31%3.23-0.58%3.24-0.25%-0.03%
2021-01-063.243.323.173.281.23%1.05%0.95%15,672,90050,879,000157%3.250.25%3.24-0.15%3.25-0.06%3.25-0.28%-0.14%
2021-01-053.203.263.193.240.93%0.06%-0.55%7,504,40024,301,00074%3.240.43%3.24-0.49%3.25-0.28%3.260.03%-0.22%
2021-01-043.273.283.193.21-2.13%-0.43%-1.44%10,964,30035,353,000110%3.22-1.32%3.26-0.40%3.26-0.06%3.260.00%-0.39%
2020-12-313.253.293.233.280.31%0.40%0.71%9,252,10030,225,00098%3.27-0.70%3.27-0.18%3.270.43%3.260.31%-0.48%
2020-12-303.253.353.243.270.00%-0.61%0.71%9,324,40030,674,000100%3.291.14%3.280.65%3.250.19%3.250.31%-0.57%
2020-12-293.323.323.233.27-0.61%0.52%1.02%8,401,20027,332,00092%3.25-0.97%3.260.56%3.25-0.49%3.240.12%-0.65%
2020-12-283.243.323.243.291.23%0.15%1.76%10,436,80034,280,000119%3.291.83%3.240.31%3.260.28%3.230.25%-0.69%
2020-12-253.153.273.133.252.85%0.74%0.78%8,791,50028,359,000102%3.230.91%3.23-1.07%3.250.06%3.230.00%-0.75%
2020-12-243.283.283.153.16-3.07%-1.16%-2.02%9,220,70029,483,00097%3.20-1.93%3.26-0.34%3.250.22%3.23-0.80%-0.83%
2020-12-233.303.323.233.26-0.31%0.00%0.28%9,632,50031,400,00090%3.26-1.24%3.270.34%3.240.47%3.25-1.34%-0.83%
2020-12-223.213.363.213.271.24%-0.94%-0.76%16,458,50054,323,000143%3.302.33%3.262.26%3.231.22%3.30-1.08%-0.77%
2020-12-213.203.253.183.230.62%0.12%-3.03%6,144,90019,823,00051%3.230.69%3.190.50%3.190.03%3.33-1.65%-0.81%
2020-12-183.193.233.183.210.63%0.19%-5.23%6,517,70020,881,00045%3.201.52%3.180.00%3.19-0.38%3.39-0.94%-0.68%
2020-12-173.183.213.113.190.95%1.08%-6.70%8,838,60027,898,00052%3.16-0.50%3.18-0.66%3.20-1.78%3.42-0.58%-0.54%
2020-12-163.223.233.143.16-2.17%-0.38%-8.11%6,911,90021,926,00040%3.17-1.03%3.20-0.72%3.26-2.43%3.44-0.43%-0.46%
2020-12-153.213.243.183.230.31%0.78%-6.49%6,027,50019,316,00033%3.21-0.22%3.22-1.80%3.34-1.53%3.45-0.32%-0.46%
2020-12-143.203.243.193.220.31%0.25%-7.07%7,299,20023,442,00037%3.21-0.47%3.28-2.70%3.39-1.91%3.47-0.40%-0.42%
2020-12-113.303.313.173.210.00%-0.53%-7.73%16,761,60054,086,00081%3.23-3.38%3.37-2.69%3.46-1.57%3.48-0.77%-0.35%