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:
新北洋( 002376.SZ 深证)
板块 :计算机硬件   火炬计划   
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
2020-11-279.169.259.169.200.11%0.07%-2.34%2,717,00024,981,00079%9.19-0.24%9.25-0.78%9.32-0.49%9.420.16%0.28%
2020-11-269.309.349.159.19-1.18%-0.28%-2.29%3,149,10029,023,00083%9.22-1.58%9.32-0.79%9.36-0.56%9.41-0.05%0.22%
2020-11-259.419.439.309.30-1.27%-0.68%-1.17%2,143,10020,069,00060%9.36-0.53%9.40-0.26%9.42-0.17%9.410.13%0.16%
2020-11-249.409.469.379.420.00%0.06%0.23%2,560,00024,100,00072%9.410.15%9.42-0.13%9.43-0.35%9.400.15%0.10%
2020-11-239.439.489.329.42-0.11%0.21%0.38%3,529,40033,178,00099%9.40-0.57%9.43-0.25%9.47-0.31%9.380.17%0.02%
2020-11-209.449.519.419.43-0.32%-0.25%0.66%2,170,00020,516,00060%9.45-0.04%9.46-0.37%9.490.69%9.370.21%-0.04%
2020-11-199.429.509.399.460.00%0.02%1.20%2,183,70020,654,00059%9.460.05%9.49-0.16%9.430.25%9.350.25%-0.12%
2020-11-189.499.579.419.460.00%0.07%1.45%2,753,00026,023,00072%9.45-0.75%9.510.88%9.410.31%9.330.32%-0.20%
2020-11-179.639.669.429.46-1.15%-0.67%1.78%5,117,10048,736,000134%9.520.13%9.420.70%9.380.62%9.300.57%-0.31%
2020-11-169.409.679.379.572.68%0.61%3.55%7,246,10068,925,000196%9.513.08%9.361.70%9.321.03%9.240.93%-0.47%
2020-11-139.179.359.109.321.86%1.00%1.78%6,055,70055,881,000156%9.230.68%9.200.11%9.220.13%9.16-0.46%-0.75%
2020-11-129.139.219.139.150.33%-0.17%-0.53%1,768,20016,208,00044%9.170.13%9.19-0.46%9.210.07%9.20-0.71%-0.83%
2020-11-119.249.249.119.12-0.98%-0.37%-1.57%2,062,80018,883,00046%9.15-0.89%9.230.01%9.210.21%9.27-0.48%-0.85%
2020-11-109.299.319.189.21-0.54%-0.28%-1.07%2,756,20025,455,00061%9.24-0.36%9.230.26%9.190.33%9.31-0.58%-0.84%
2020-11-099.199.339.169.261.20%-0.10%-1.11%4,343,60040,259,00093%9.270.99%9.210.80%9.160.56%9.36-0.50%-0.85%
2020-11-069.269.289.139.15-0.54%-0.31%-2.77%3,130,70028,733,00068%9.180.24%9.140.33%9.11-0.94%9.41-0.56%-0.85%
2020-11-059.069.229.069.201.88%0.48%-2.79%3,256,90029,820,00071%9.160.93%9.110.26%9.19-1.14%9.46-0.58%-0.79%
2020-11-049.119.159.029.03-0.99%-0.46%-5.14%3,153,90028,612,00070%9.07-0.21%9.08-1.49%9.30-0.91%9.52-0.77%-0.72%
2020-11-039.039.188.949.121.33%0.32%-4.93%4,165,90037,873,00094%9.090.13%9.22-1.66%9.38-1.21%9.59-0.95%-0.63%
2020-11-029.359.358.979.00-3.74%-0.87%-7.07%8,231,50074,733,000192%9.08-4.09%9.37-2.57%9.50-2.16%9.69-1.94%-0.51%
2020-10-309.669.699.279.35-2.81%-1.23%-5.34%6,754,30063,934,000188%9.47-2.26%9.62-1.66%9.71-1.41%9.88-1.18%-0.29%
2020-10-299.769.829.609.62-2.63%-0.67%-3.75%5,823,80056,404,000189%9.69-1.63%9.78-1.03%9.85-1.03%10.00-0.92%-0.14%
2020-10-289.879.949.769.880.10%0.36%-2.06%3,020,60029,737,000111%9.85-0.34%9.89-0.63%9.95-0.65%10.09-0.42%-0.02%
2020-10-279.919.959.809.87-0.70%-0.09%-2.58%4,003,60039,552,000155%9.88-0.57%9.95-0.81%10.01-0.94%10.13-0.66%0.04%
2020-10-269.9810.009.889.94-0.60%0.04%-2.53%2,949,40029,304,000118%9.94-1.42%10.03-0.94%10.11-0.86%10.20-0.54%0.13%
2020-10-2310.1410.219.9810.00-1.19%-0.78%-2.47%2,410,20024,293,00085%10.08-0.25%10.12-0.69%10.20-0.29%10.250.02%0.25%
2020-10-2210.1210.1610.0610.12-0.30%0.16%-1.28%2,051,60020,729,00071%10.10-0.78%10.19-0.66%10.23-0.27%10.250.14%0.25%
2020-10-2110.2910.3210.1010.15-1.26%-0.32%-0.85%2,559,00026,059,00088%10.18-0.99%10.26-0.18%10.26-0.22%10.240.12%0.24%
2020-10-2010.3110.3410.2210.280.00%-0.05%0.54%2,316,80023,828,00082%10.29-0.35%10.280.10%10.28-0.12%10.230.26%0.23%
2020-10-1910.2610.4410.2610.280.00%-0.40%0.79%2,514,30025,950,00090%10.320.93%10.270.13%10.29-0.04%10.200.33%0.19%