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:
中新赛克( 002912.SZ 深证)
板块 :次新股   
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
2019-12-06108.96111.86107.25109.701.95%0.24%6.42%1,776,100194,362,000122%109.432.02%107.132.29%105.041.56%103.080.10%-0.03%
2019-12-05105.09109.41104.51107.602.57%0.31%4.48%1,829,500196,242,000113%107.273.22%104.741.98%103.421.47%102.980.07%0.03%
2019-12-04102.30105.52102.00104.900.96%0.95%1.93%1,349,500140,235,00084%103.921.10%102.700.95%101.930.72%102.91-0.78%0.08%
2019-12-03102.70105.00101.03103.902.08%1.08%0.18%1,802,800185,302,000103%102.791.01%101.731.00%101.200.71%103.72-0.45%0.25%
2019-12-02100.00103.3097.80101.781.86%0.02%-2.31%1,916,000194,971,000106%101.762.38%100.730.91%100.49-0.06%104.19-0.34%0.35%
2019-11-2999.81100.0098.8099.920.11%0.53%-4.42%831,30082,624,00045%99.39-0.24%99.83-0.25%100.55-2.01%104.54-0.17%0.39%
2019-11-28100.27100.4399.0099.81-0.78%0.18%-4.69%782,40077,952,00038%99.63-0.61%100.08-0.80%102.61-0.97%104.720.40%0.44%
2019-11-2799.19101.8898.08100.591.68%0.35%-3.56%1,230,600123,360,00055%100.240.08%100.88-2.39%103.61-1.57%104.300.23%0.38%
2019-11-26101.49102.5298.6098.93-1.32%-1.23%-4.93%1,704,000170,674,00077%100.16-1.62%103.35-1.71%105.26-1.03%104.060.18%0.28%
2019-11-25105.24106.00100.00100.25-4.43%-1.53%-3.49%2,155,900219,493,000102%101.81-4.06%105.15-2.31%106.35-0.67%103.880.49%0.16%
2019-11-22105.01109.11104.09104.90-3.49%-1.15%1.48%3,161,800335,540,000158%106.12-2.22%107.63-0.53%107.070.43%103.370.65%0.00%
2019-11-21108.80109.89107.36108.69-0.10%0.14%5.83%1,209,600131,281,00070%108.53-0.54%108.200.87%106.601.68%102.710.59%-0.07%
2019-11-20107.440.000.00108.801.77%-0.29%6.56%2,453,800267,756,000141%109.122.08%107.261.87%104.851.96%102.100.93%-0.15%
2019-11-19105.98108.43105.59106.911.19%0.02%5.68%2,051,900219,330,000126%106.891.77%105.292.36%102.841.78%101.160.53%-0.23%
2019-11-18105.12106.29103.95105.650.68%0.59%4.99%1,703,500178,915,000108%105.030.76%102.861.79%101.041.65%100.630.08%-0.29%
2019-11-15105.11105.76102.00104.940.63%0.67%4.36%2,707,000282,171,000170%104.243.88%101.053.02%99.411.59%100.560.33%-0.29%
2019-11-1496.00104.2895.56104.2810.00%3.92%4.05%2,959,600296,975,000195%100.345.77%98.082.56%97.850.70%100.22-0.21%-0.34%
2019-11-1395.4396.0894.1294.80-0.61%-0.07%-5.60%1,062,900100,838,00076%94.87-0.49%95.63-1.23%97.17-1.39%100.43-0.78%-0.34%
2019-11-1295.0296.8694.3595.380.09%0.04%-5.77%1,196,500114,072,00083%95.34-0.92%96.82-1.44%98.54-1.51%101.22-1.00%-0.29%
2019-11-1198.4198.5094.0195.29-3.80%-0.97%-6.81%1,939,000186,580,000129%96.23-3.62%98.23-2.62%100.05-2.17%102.25-1.15%-0.21%
2019-11-08100.80100.8099.0599.05-1.44%-0.79%-4.24%970,90096,933,00063%99.84-0.03%100.87-1.11%102.27-0.68%103.440.02%-0.14%
2019-11-07100.75101.7798.57100.50-1.17%0.63%-2.82%1,432,000143,008,00092%99.87-3.02%102.00-1.60%102.97-0.71%103.42-0.19%-0.13%
2019-11-06103.69104.68101.29101.69-2.02%-1.25%-1.86%1,162,700119,734,00080%102.98-0.46%103.66-0.30%103.70-0.14%103.620.10%-0.05%
2019-11-05103.90104.66102.70103.79-0.19%0.32%0.27%1,322,600136,830,00090%103.46-0.79%103.97-0.01%103.84-0.46%103.51-0.09%-0.01%
2019-11-04104.00105.30103.20103.99-0.28%-0.28%0.37%1,709,100178,227,000114%104.280.20%103.980.19%104.33-0.05%103.600.09%0.10%
2019-11-01102.09105.30102.01104.281.51%0.20%0.74%1,393,600145,040,00097%104.080.71%103.78-0.62%104.380.54%103.51-0.14%0.14%
2019-10-31103.19104.70102.31102.73-0.15%-0.60%-0.89%994,000102,726,00068%103.35-0.44%104.43-0.20%103.820.26%103.66-0.27%0.22%
2019-10-30104.51105.26101.07102.88-2.16%-0.89%-1.02%1,436,600149,121,00097%103.80-1.72%104.640.70%103.540.32%103.94-0.30%0.33%
2019-10-29106.29106.40104.40105.15-0.30%-0.44%0.86%1,679,600177,390,000116%105.611.10%103.911.15%103.210.28%104.25-0.18%0.38%
2019-10-28102.65106.30101.71105.470.00%0.96%0.99%2,586,500270,196,000177%104.464.25%102.731.59%102.930.53%104.43-0.43%0.38%