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 大 陆( 000997.SZ 深证)
板块 :计算机应用服务   
所属成分指数: 中证500
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
2019-03-2018.2818.2917.6117.94-1.97%0.14%-3.28%11,648,500208,684,00050%17.92-2.51%18.08-0.06%18.01-1.33%18.550.18%0.66%
2019-03-1918.1018.7018.0618.301.22%-0.42%-1.17%14,854,300272,974,00064%18.382.76%18.091.09%18.25-1.78%18.520.29%0.71%
2019-03-1817.8618.0917.5918.081.23%1.10%-2.07%11,987,000214,381,00049%17.88-0.33%17.90-2.14%18.58-0.78%18.460.15%0.75%
2019-03-1517.9618.2517.6617.860.06%-0.46%-3.12%11,089,400198,972,00044%17.940.34%18.29-2.58%18.72-0.40%18.440.17%0.83%
2019-03-1418.1118.4817.5617.85-1.60%-0.18%-3.00%18,920,600338,331,00075%17.88-4.61%18.78-1.21%18.800.04%18.400.00%0.86%
2019-03-1319.0419.4318.0318.14-5.27%-3.24%-1.43%25,478,900477,659,000110%18.75-2.88%19.010.11%18.790.66%18.400.61%0.90%
2019-03-1219.1419.9118.8219.150.21%-0.79%4.70%33,300,600642,794,000155%19.302.20%18.981.94%18.671.58%18.291.36%0.91%
2019-03-1118.2519.1818.2519.113.86%1.18%5.90%28,425,100536,864,000136%18.890.57%18.621.51%18.381.17%18.051.05%0.91%
2019-03-0817.9619.4817.7018.400.05%-2.02%3.04%38,691,600726,634,000185%18.783.47%18.352.45%18.161.91%17.861.75%1.05%
2019-03-0717.8118.7617.6518.393.08%1.32%4.78%28,773,400522,247,000150%18.152.27%17.910.91%17.820.99%17.551.07%0.96%
2019-03-0618.0018.1517.5217.84-0.67%0.52%2.74%18,625,500330,562,000105%17.750.41%17.750.46%17.650.39%17.370.63%0.93%
2019-03-0517.3017.9717.3017.962.39%1.61%4.07%17,150,400303,127,000102%17.68-0.73%17.670.40%17.580.23%17.260.70%0.91%
2019-03-0417.7618.1317.4517.54-0.28%-1.49%2.35%20,760,200369,631,000130%17.812.14%17.601.01%17.540.43%17.140.97%0.92%
2019-03-0117.4017.6517.1117.591.85%0.91%3.64%13,131,800228,917,00087%17.430.39%17.42-0.22%17.461.04%16.970.50%0.87%
2019-02-2817.3217.6017.1817.27-0.52%-0.54%2.26%9,543,700165,718,00066%17.36-0.44%17.46-0.13%17.280.81%16.890.40%0.84%
2019-02-2717.4317.6917.1917.36-0.40%-0.46%3.20%17,165,100299,383,000124%17.44-0.37%17.481.43%17.140.92%16.820.69%0.83%
2019-02-2617.7017.8217.1117.43-1.86%-0.43%4.34%25,007,100437,761,000199%17.510.13%17.241.95%16.991.71%16.711.29%0.80%
2019-02-2517.2518.0816.9817.765.71%1.58%7.69%30,681,500536,416,000293%17.486.66%16.914.18%16.703.23%16.492.54%0.71%
2019-02-2216.0316.8615.9216.804.67%2.50%4.46%17,049,200279,459,000201%16.391.55%16.230.76%16.180.76%16.080.76%0.48%
2019-02-2116.0516.3715.9116.050.06%-0.56%0.55%11,671,900188,397,000159%16.140.76%16.110.20%16.060.25%15.960.79%0.40%
2019-02-2016.2116.2415.8516.04-1.53%0.13%1.28%8,462,800135,565,000123%16.02-0.72%16.070.26%16.02-0.03%15.840.46%0.28%
2019-02-1916.2416.2915.9016.290.56%0.96%3.33%11,225,200181,122,000167%16.140.51%16.030.49%16.020.34%15.770.77%0.23%
2019-02-1815.7716.2215.7716.203.45%0.91%3.55%10,544,800169,281,000172%16.051.78%15.950.18%15.970.58%15.650.54%0.13%
2019-02-1515.9716.0015.6515.66-1.57%-0.72%0.64%5,325,10083,991,00095%15.77-1.04%15.93-0.32%15.880.51%15.560.17%0.10%
2019-02-1416.0016.0815.8115.91-0.93%-0.18%2.42%5,265,10083,916,00099%15.94-0.70%15.980.56%15.791.39%15.530.28%0.10%
2019-02-1315.9516.1415.8316.061.39%0.06%3.67%5,918,10094,990,000116%16.050.82%15.891.52%15.580.90%15.490.44%0.09%
2019-02-1215.8316.0515.7915.840.06%-0.51%2.70%4,544,90072,359,00091%15.921.37%15.652.06%15.440.79%15.420.35%0.08%
2019-02-1115.4215.8715.4115.832.99%0.79%3.00%6,183,90097,122,000124%15.712.47%15.330.62%15.320.30%15.370.21%0.09%
2019-02-0115.0515.5114.8615.372.47%0.28%0.22%4,940,70075,726,000102%15.332.20%15.240.30%15.27-0.05%15.34-0.01%0.14%
2019-01-3115.2115.3714.6015.000.00%0.02%-2.21%6,750,300101,231,000141%15.00-2.59%15.19-1.09%15.28-0.73%15.34-0.36%0.24%