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:
新疆交建( 002941.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
2019-12-0617.3617.9017.1817.701.67%1.16%-5.44%12,784,000223,687,000149%17.501.03%17.420.10%17.52-0.86%18.72-2.80%-1.45%
2019-12-0517.4017.4517.2317.410.12%0.53%-9.60%9,303,500161,120,000109%17.32-0.64%17.41-1.27%17.67-1.95%19.26-2.07%-1.18%
2019-12-0417.7017.7017.3317.39-1.64%-0.23%-11.57%5,410,90094,313,00064%17.43-0.42%17.63-1.46%18.02-1.81%19.67-1.20%-0.99%
2019-12-0317.6217.8617.1817.680.28%1.01%-11.17%7,230,600126,565,00086%17.50-2.26%17.89-2.70%18.35-3.82%19.90-1.58%-0.88%
2019-12-0218.3318.3517.5517.63-3.34%-1.55%-12.82%7,153,500128,108,00086%17.91-2.21%18.39-2.43%19.08-4.80%20.22-1.22%-0.76%
2019-11-2918.7518.8818.0918.24-3.75%-0.40%-10.91%6,378,800116,816,00079%18.31-4.19%18.85-4.45%20.05-2.80%20.47-1.52%-0.68%
2019-11-2818.6119.5218.6118.95-0.79%-0.86%-8.84%5,389,400103,015,00066%19.11-0.02%19.72-4.54%20.62-1.24%20.79-2.09%-0.52%
2019-11-2720.1020.1018.3219.10-6.14%-0.09%-10.04%7,197,400137,591,00080%19.12-7.47%20.66-2.92%20.88-1.43%21.23-1.89%-0.16%
2019-11-2621.2121.2120.2620.35-6.65%-1.50%-5.97%8,163,700168,666,00088%20.66-4.78%21.28-0.60%21.18-0.21%21.64-0.37%0.22%
2019-11-2521.1022.2220.7121.801.35%0.48%0.36%10,729,700232,792,000118%21.701.63%21.411.35%21.231.36%21.720.23%0.26%
2019-11-2221.1821.9020.5421.511.37%0.75%-0.75%9,785,800208,920,000115%21.351.42%21.131.13%20.94-0.24%21.67-0.10%0.15%
2019-11-2120.5521.5920.2821.222.96%0.81%-2.18%6,780,000142,717,00085%21.051.25%20.891.02%20.99-2.91%21.69-0.12%0.11%
2019-11-2020.970.000.0020.61-2.28%-0.87%-5.11%4,979,900103,539,00064%20.79-0.05%20.68-1.63%21.62-1.84%21.72-0.19%0.02%
2019-11-1920.3521.3720.3121.092.68%1.38%-3.08%6,607,500137,451,00088%20.801.65%21.02-4.36%22.03-0.30%21.76-0.32%-0.08%
2019-11-1820.1120.8220.1120.54-3.02%0.37%-5.91%6,187,800126,627,00085%20.46-5.25%21.98-2.45%22.10-0.41%21.83-0.38%-0.15%
2019-11-1521.9622.2521.1821.18-6.16%-1.93%-3.35%8,574,600185,187,000126%21.60-6.27%22.530.21%22.19-0.17%21.920.05%-0.26%
2019-11-1422.3923.8922.3522.57-1.10%-2.05%3.04%11,946,000275,261,000205%23.041.66%22.492.20%22.221.82%21.901.48%-0.52%
2019-11-1322.0523.3021.6722.822.79%0.68%5.73%14,704,400333,287,000292%22.675.11%22.003.41%21.832.91%21.581.88%-0.92%
2019-11-1219.8122.2019.8122.2010.01%2.94%4.79%10,084,700217,474,000240%21.575.43%21.281.89%21.210.90%21.190.07%-1.33%
2019-11-1121.0921.1520.1320.18-4.68%-1.34%-4.68%3,485,20071,291,00092%20.46-3.81%20.88-1.08%21.02-0.77%21.17-0.89%-1.49%
2019-11-0821.1321.5021.0021.170.19%-0.44%-0.89%3,631,40077,217,00096%21.261.68%21.11-0.11%21.180.43%21.36-0.48%-1.44%
2019-11-0720.9021.1920.6021.131.29%1.04%-1.55%3,174,40066,387,00080%20.91-1.02%21.13-0.47%21.09-0.07%21.46-1.08%-1.46%
2019-11-0621.1021.4320.8220.86-2.02%-1.27%-3.86%2,901,00061,294,00065%21.13-0.94%21.230.46%21.11-0.24%21.70-1.18%-1.43%
2019-11-0521.2621.5521.0821.29-0.75%-0.19%-3.03%3,533,20075,364,00076%21.330.50%21.130.49%21.16-0.67%21.96-1.00%-1.35%
2019-11-0420.9021.6420.7221.452.78%1.07%-3.28%4,704,90099,851,00097%21.222.26%21.03-0.20%21.30-1.05%22.18-1.49%-1.27%
2019-11-0120.8520.9520.5420.870.87%0.55%-7.29%2,935,90060,936,00056%20.76-1.20%21.07-1.81%21.53-1.09%22.51-2.55%-1.18%
2019-10-3121.2421.5520.6120.69-1.99%-1.51%-10.44%3,669,10077,082,00062%21.01-1.53%21.46-1.78%21.76-1.60%23.10-2.44%-0.94%
2019-10-3022.0022.0021.0121.11-3.52%-1.05%-10.85%4,538,50096,825,00068%21.33-3.19%21.85-1.23%22.12-1.97%23.68-2.30%-0.71%
2019-10-2922.4122.4121.8821.88-1.88%-0.72%-9.72%3,888,50085,695,00054%22.04-0.84%22.12-1.00%22.56-1.22%24.24-1.48%-0.44%
2019-10-2822.0722.4321.7822.300.00%0.34%-9.35%4,320,00096,007,00051%22.220.55%22.35-1.81%22.84-1.46%24.60-0.42%-0.38%