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:
九鼎新材( 002201.SZ 深证)
板块 :非金属矿物制品_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
2019-09-1226.7026.7023.8024.97-5.34%0.37%-5.76%39,919,200993,050,00067%24.88-4.94%25.46-0.47%27.11-2.01%26.50-1.59%0.69%
2019-09-1125.1527.1725.1026.385.23%0.81%-2.02%57,127,9001,494,961,00091%26.174.37%25.58-7.97%27.67-0.32%26.92-0.18%1.44%
2019-09-1025.3125.4724.8025.07-2.83%-0.02%-7.05%44,403,6001,113,366,00068%25.07-1.29%27.80-3.08%27.760.40%26.97-0.84%1.91%
2019-09-0925.0026.5024.7225.80-3.41%1.57%-5.14%62,163,7001,579,053,00092%25.40-16.44%28.68-1.71%27.650.52%27.20-0.76%2.68%
2019-09-0631.9032.5526.7126.71-9.73%-12.14%-2.55%103,533,9003,147,583,000181%30.403.25%29.1810.05%27.516.92%27.412.34%3.68%
2019-09-0529.0029.5928.5429.5910.00%0.50%10.49%33,248,400978,973,00060%29.4411.11%26.516.12%25.73-1.76%26.781.43%4.48%
2019-09-0425.1726.9024.7526.9010.02%1.51%1.88%50,693,5001,343,368,00082%26.509.03%24.980.99%26.19-0.12%26.401.48%4.87%
2019-09-0323.9024.6623.8224.451.66%0.60%-6.03%43,896,9001,066,929,00066%24.311.16%24.74-6.67%26.22-2.17%26.021.65%5.10%
2019-09-0225.0025.0023.5524.05-2.95%0.10%-6.04%49,544,2001,190,402,00074%24.03-5.79%26.51-2.25%26.80-1.93%25.600.85%5.19%
2019-08-3026.1026.8024.7824.78-9.99%-2.84%-2.37%70,822,5001,806,234,000118%25.50-11.01%27.12-2.77%27.33-0.71%25.382.48%4.99%
2019-08-2927.0529.9226.8027.531.21%-3.94%11.15%90,060,2002,581,166,000183%28.667.51%27.891.86%27.523.40%24.775.91%4.70%
2019-08-2826.8727.3825.9127.200.52%2.03%16.31%54,473,7001,452,144,000120%26.66-4.27%27.380.44%26.623.10%23.394.59%4.06%
2019-08-2727.2629.2826.8227.06-2.91%-2.82%21.03%66,950,2001,864,289,000168%27.851.30%27.264.17%25.826.55%22.366.82%3.61%
2019-08-2626.3029.5925.3627.873.61%1.39%33.15%69,045,5001,898,025,000196%27.493.80%26.177.63%24.236.95%20.939.23%3.00%
2019-08-2326.3026.9025.0026.9010.02%1.57%40.38%71,642,2001,897,347,000227%26.4811.47%24.3112.11%22.6611.64%19.1610.38%2.15%
2019-08-2223.3624.4522.5924.459.99%2.91%40.84%47,298,7001,123,715,000155%23.769.79%21.697.45%20.299.72%17.365.35%1.32%
2019-08-2120.2522.2320.1022.2310.00%2.73%34.91%48,353,9001,046,380,000155%21.648.28%20.189.67%18.509.61%16.483.68%1.13%
2019-08-2020.1820.2119.3220.2110.02%1.12%27.16%56,286,5001,124,941,000177%19.9910.94%18.4014.07%16.8710.89%15.892.58%0.98%
2019-08-1917.5018.3717.2818.3710.00%1.96%18.57%27,388,400493,432,00078%18.0210.42%16.137.90%15.225.54%15.49-1.09%1.15%
2019-08-1616.1316.7015.6616.7010.01%2.35%6.62%37,566,200612,934,00089%16.3212.83%14.956.18%14.421.71%15.66-0.44%2.32%
2019-08-1513.1515.1813.0115.1810.00%4.97%-3.51%34,912,900504,873,00069%14.463.45%14.082.27%14.18-1.96%15.73-0.51%3.46%
2019-08-1413.9214.3813.5613.80-0.14%-1.28%-12.72%34,987,600489,094,00070%13.981.28%13.77-2.69%14.46-3.54%15.810.05%3.76%
2019-08-1313.6514.2013.4513.820.73%0.12%-12.55%34,106,300470,786,00068%13.801.67%14.15-4.05%14.99-4.48%15.800.74%4.17%
2019-08-1213.6214.0813.1713.72-2.70%1.06%-12.54%43,251,100587,162,00086%13.58-8.59%14.75-6.49%15.69-5.34%15.690.72%4.38%
2019-08-0915.7116.1014.0714.10-9.79%-5.06%-9.48%52,469,300779,256,000118%14.85-6.56%15.77-5.38%16.58-1.99%15.582.06%4.69%
2019-08-0815.3216.8215.3215.63-4.11%-1.66%2.42%39,453,600627,081,000102%15.89-6.06%16.67-3.71%16.91-0.39%15.263.49%4.80%
2019-08-0717.8017.8316.3016.30-9.99%-3.66%10.54%37,732,000638,425,000107%16.92-0.51%17.311.06%16.982.65%14.752.13%5.35%
2019-08-0616.0118.6315.6018.115.78%6.49%25.43%61,786,3001,050,740,000195%17.01-4.79%17.130.85%16.545.46%14.444.34%5.66%
2019-08-0518.5218.5215.3617.121.66%-4.15%23.73%60,500,7001,080,665,000246%17.867.94%16.989.38%15.6911.28%13.8410.59%5.62%
2019-08-0216.1116.8415.7616.840.00%1.76%34.59%63,819,9001,056,096,000299%16.559.79%15.5318.11%14.1016.14%12.5110.98%5.93%