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
2019-12-063.523.543.513.540.00%0.45%-0.06%4,496,70015,847,00062%3.520.06%3.53-0.20%3.540.00%3.54-0.20%-0.73%
2019-12-053.543.553.503.540.00%0.51%-0.25%5,894,10020,761,00073%3.52-0.23%3.53-0.54%3.54-0.03%3.55-0.17%-0.74%
2019-12-043.543.573.513.54-0.84%0.28%-0.42%6,795,20023,988,00084%3.53-0.42%3.550.06%3.54-0.03%3.56-0.28%-0.74%
2019-12-033.553.583.503.57-0.56%0.71%0.14%7,630,40027,047,00094%3.55-0.90%3.550.11%3.54-0.03%3.57-0.22%-0.72%
2019-12-023.563.783.543.590.00%0.36%0.48%7,784,30027,844,00092%3.581.19%3.550.37%3.550.11%3.570.14%-0.73%
2019-11-293.553.603.503.590.84%1.56%0.62%11,857,40041,915,000114%3.540.11%3.53-0.14%3.54-0.39%3.57-3.75%-0.86%
2019-11-283.503.563.503.560.00%0.82%-3.97%6,660,60023,517,00045%3.53-0.03%3.54-0.28%3.56-0.31%3.71-1.02%-0.40%
2019-11-273.553.563.503.56-0.56%0.79%-4.94%4,239,40014,974,00025%3.53-0.48%3.55-0.45%3.57-0.47%3.75-1.11%-0.25%
2019-11-263.563.613.513.580.00%0.87%-5.47%6,021,40021,370,00030%3.55-0.11%3.56-0.31%3.58-0.31%3.79-0.45%-0.02%
2019-11-253.573.653.503.580.00%0.76%-5.89%9,715,00034,521,00044%3.55-0.73%3.58-0.75%3.590.25%3.80-0.21%-0.03%
2019-11-223.613.683.513.58-1.10%0.03%-6.09%12,731,40045,566,00058%3.58-0.56%3.60-0.42%3.59-4.83%3.81-0.34%-0.16%
2019-11-213.643.643.573.62-0.82%0.58%-5.36%6,564,90023,627,00031%3.60-1.24%3.620.92%3.77-1.03%3.83-0.13%-0.14%
2019-11-203.613.683.613.65-0.54%0.16%-4.70%7,469,90027,218,00036%3.640.91%3.58-5.46%3.81-1.04%3.83-0.16%-0.13%
2019-11-193.573.743.533.670.82%1.63%-4.33%11,155,40040,278,00055%3.611.55%3.79-1.30%3.85-0.54%3.84-0.26%-0.09%
2019-11-183.473.683.463.64-3.19%2.36%-5.36%26,158,50093,007,000131%3.56-10.11%3.84-2.56%3.87-1.25%3.85-1.13%-0.06%
2019-11-154.124.323.743.76-4.33%-4.95%-3.34%49,204,900194,674,000305%3.960.92%3.940.74%3.920.80%3.890.83%0.05%
2019-11-143.983.993.883.93-1.26%0.26%1.87%21,965,40086,115,000185%3.92-0.38%3.910.70%3.890.54%3.860.44%-0.03%
2019-11-133.944.033.803.981.79%1.14%3.62%36,091,500142,035,000345%3.941.63%3.891.81%3.861.66%3.841.24%-0.08%
2019-11-123.793.943.743.914.27%0.98%3.06%24,293,70094,070,000300%3.873.86%3.822.61%3.802.12%3.79-0.60%-0.21%
2019-11-113.733.763.653.750.81%0.59%-1.76%8,997,20033,541,00094%3.730.46%3.720.19%3.72-0.21%3.82-1.47%-0.10%
2019-11-083.733.753.693.72-0.53%0.24%-3.98%5,145,10019,095,00046%3.71-0.11%3.71-0.24%3.73-0.48%3.87-0.18%0.22%
2019-11-073.723.743.683.740.54%0.67%-3.63%4,922,00018,286,00040%3.720.00%3.72-0.56%3.75-0.69%3.88-0.03%0.31%
2019-11-063.723.743.693.720.00%0.13%-4.17%2,107,8007,830,00015%3.72-0.40%3.74-0.51%3.77-0.29%3.880.23%0.38%
2019-11-053.793.793.703.72-1.85%-0.27%-3.95%5,613,20020,935,00039%3.73-1.01%3.76-0.82%3.79-1.82%3.870.03%0.40%
2019-11-043.803.803.743.79-0.52%0.58%-2.12%5,246,40019,768,00037%3.77-0.50%3.79-0.21%3.86-1.48%3.870.03%0.39%
2019-11-013.783.813.743.810.53%0.61%-1.58%6,052,10022,921,00043%3.79-0.68%3.80-1.81%3.91-0.08%3.870.03%0.34%
2019-10-313.843.853.773.79-1.04%-0.60%-2.07%8,580,40032,713,00063%3.810.37%3.87-1.68%3.920.10%3.87-0.03%0.27%
2019-10-303.893.893.753.83-3.28%0.82%-1.06%11,669,80044,338,00088%3.80-2.81%3.94-0.25%3.910.15%3.87-0.05%0.27%
2019-10-294.184.373.703.96-3.65%1.30%2.25%34,943,700136,588,000287%3.91-3.55%3.950.18%3.910.46%3.870.47%0.25%
2019-10-283.884.123.884.110.00%1.41%6.61%22,201,10089,992,000254%4.054.51%3.942.93%3.892.24%3.861.69%0.16%