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 华 都( 002264.SZ 深证)
板块 :零售业   
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
2019-09-125.145.165.075.150.39%0.31%1.72%4,556,10023,390,00092%5.13-0.66%5.150.08%5.130.47%5.060.24%-0.06%
2019-09-115.155.215.125.13-0.58%-0.74%1.56%4,689,30024,235,00086%5.170.27%5.150.53%5.110.55%5.05-1.52%-0.07%
2019-09-105.195.205.115.16-0.58%0.12%0.60%5,747,70029,623,00082%5.150.47%5.120.79%5.080.59%5.130.18%0.46%
2019-09-095.125.205.055.192.57%1.17%1.37%7,330,70037,603,000109%5.131.26%5.081.01%5.050.92%5.120.20%0.47%
2019-09-065.065.145.025.060.20%-0.12%-0.98%4,462,40022,606,00071%5.070.42%5.030.52%5.000.42%5.110.04%0.45%
2019-09-054.975.104.975.051.81%0.10%-1.14%8,151,40041,120,000134%5.051.98%5.001.21%4.980.04%5.11-0.02%0.46%
2019-09-044.934.974.924.960.00%0.26%-2.92%3,329,20016,469,00058%4.95-0.22%4.94-0.14%4.98-3.54%5.11-0.02%0.48%
2019-09-034.964.994.934.960.20%0.04%-2.94%3,044,70015,097,00053%4.960.59%4.95-0.80%5.16-0.04%5.110.10%0.50%
2019-09-024.894.964.874.951.02%0.43%-3.04%3,715,60018,313,00063%4.93-0.71%4.99-4.17%5.17-0.10%5.110.22%0.47%
2019-08-305.005.054.894.90-2.00%-1.29%-3.81%4,956,90024,604,00083%4.96-1.27%5.21-0.33%5.17-0.31%5.090.00%0.39%
2019-08-295.075.124.955.00-3.66%-0.56%-1.85%9,836,00049,460,000175%5.03-6.23%5.23-0.85%5.19-0.54%5.090.14%0.29%
2019-08-285.495.505.165.193.80%-3.21%2.02%19,364,500103,826,000422%5.367.89%5.276.62%5.225.25%5.093.77%0.17%
2019-08-274.925.004.915.002.04%0.60%2.00%2,772,80013,780,00089%4.971.84%4.940.00%4.960.22%4.900.25%-0.30%
2019-08-264.824.934.824.90-1.21%0.41%0.20%2,411,80011,770,00077%4.88-1.93%4.94-0.54%4.940.30%4.890.04%-0.45%
2019-08-234.965.004.944.960.00%-0.32%1.47%2,350,00011,693,00077%4.980.18%4.970.38%4.930.39%4.890.16%-0.55%
2019-08-224.995.004.934.96-0.40%-0.14%1.64%3,129,50015,544,000102%4.97-0.06%4.950.81%4.910.70%4.880.14%-0.65%
2019-08-214.935.014.914.980.81%0.20%2.20%3,603,40017,909,000122%4.970.98%4.910.70%4.880.35%4.870.14%-0.75%
2019-08-204.904.954.864.940.82%0.37%1.52%4,009,30019,732,000138%4.921.26%4.881.04%4.860.46%4.87-0.12%-0.84%
2019-08-194.804.924.764.901.66%0.80%0.57%5,108,30024,829,000165%4.860.46%4.830.02%4.840.17%4.87-0.61%-0.95%
2019-08-164.834.894.774.820.42%-0.39%-1.67%2,651,90012,833,00092%4.841.75%4.830.12%4.83-0.12%4.90-1.05%-0.90%
2019-08-154.744.824.714.80-1.03%0.93%-3.11%2,896,30013,776,00092%4.76-2.78%4.82-0.70%4.84-0.68%4.95-1.06%-0.85%
2019-08-144.864.954.854.850.41%-0.86%-3.14%2,589,20012,666,00084%4.891.49%4.850.14%4.87-0.16%5.01-0.91%-0.76%
2019-08-134.874.874.804.83-1.23%0.21%-4.41%2,360,40011,376,00076%4.82-0.54%4.85-0.57%4.88-0.67%5.05-1.19%-0.71%
2019-08-124.844.904.824.891.24%0.91%-4.38%2,211,00010,715,00069%4.85-0.57%4.88-0.55%4.91-1.09%5.11-1.05%-0.57%
2019-08-094.894.934.814.83-0.82%-0.90%-6.54%2,413,30011,762,00072%4.87-0.65%4.90-0.55%4.96-1.49%5.17-0.77%-0.44%
2019-08-084.904.964.864.87-0.41%-0.73%-6.49%2,258,50011,080,00067%4.91-0.35%4.93-1.30%5.04-1.20%5.21-0.86%-0.33%
2019-08-075.005.014.874.890.20%-0.67%-6.91%2,820,70013,887,00078%4.92-0.38%4.99-1.83%5.10-1.45%5.25-0.81%-0.24%
2019-08-065.095.104.814.88-5.24%-1.25%-7.85%5,522,10027,291,000151%4.94-4.65%5.09-2.94%5.17-2.78%5.30-1.21%-0.16%
2019-08-055.225.245.155.15-1.15%-0.64%-3.94%2,580,20013,372,00079%5.18-0.54%5.24-1.26%5.32-0.91%5.36-0.13%-0.06%
2019-08-025.265.295.175.210.00%-0.02%-2.94%4,470,90023,298,000134%5.21-2.60%5.31-2.25%5.37-1.00%5.37-0.52%-0.07%