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
2020-07-0916.2016.9916.1016.893.56%1.85%8.80%28,227,700468,097,000206%16.582.51%16.152.51%15.862.26%15.521.87%0.66%
2020-07-0815.5816.6515.5516.313.03%0.82%7.03%27,472,000444,414,000236%16.183.37%15.762.64%15.512.38%15.241.91%0.40%
2020-07-0715.7716.3015.1115.831.87%1.15%5.87%25,479,900398,749,000263%15.652.23%15.352.46%15.152.14%14.951.67%0.18%
2020-07-0614.8215.8014.8015.544.86%1.51%5.66%19,664,200301,041,000251%15.313.31%14.982.43%14.832.21%14.711.34%0.00%
2020-07-0314.7015.0814.5314.821.44%0.01%2.12%12,664,900187,668,000196%14.821.85%14.631.38%14.510.96%14.510.50%-0.15%
2020-07-0214.4514.6614.3314.610.97%0.42%1.18%9,860,900143,464,000170%14.550.76%14.431.06%14.370.27%14.440.11%-0.21%
2020-07-0114.1314.5414.1314.472.26%0.21%0.32%8,527,000123,120,000156%14.441.91%14.280.49%14.33-0.24%14.420.01%-0.24%
2020-06-3014.2114.2714.0914.150.57%-0.13%-1.89%4,891,00069,298,00093%14.170.30%14.21-0.81%14.37-0.53%14.42-0.18%-0.25%
2020-06-2914.3014.3014.0014.07-1.75%-0.39%-2.62%5,445,60076,920,00098%14.13-1.68%14.32-1.36%14.44-0.52%14.45-0.31%-0.23%
2020-06-2414.4414.5014.3014.32-0.76%-0.32%-1.20%4,048,10058,153,00068%14.37-0.95%14.52-0.33%14.52-0.07%14.49-0.38%-0.18%
2020-06-2314.6314.7114.4214.43-1.50%-0.51%-0.82%5,109,50074,109,00080%14.50-1.01%14.570.04%14.530.06%14.55-0.70%-0.16%
2020-06-2214.6014.7314.5114.650.34%-0.01%-0.01%5,588,50081,882,00080%14.650.72%14.560.50%14.520.31%14.65-0.27%-0.09%
2020-06-1914.5514.6114.4514.600.97%0.36%-0.61%5,600,90081,476,00074%14.550.54%14.490.18%14.480.15%14.69-0.15%-0.13%
2020-06-1814.4214.5714.3414.46-0.21%-0.06%-1.71%4,225,70061,143,00055%14.470.15%14.470.08%14.45-0.16%14.71-0.10%-0.37%
2020-06-1714.5214.5614.3814.490.00%0.29%-1.61%5,134,40074,184,00065%14.45-0.19%14.450.01%14.48-0.58%14.73-0.15%-0.56%
2020-06-1614.4314.6014.2814.491.19%0.10%-1.76%6,105,60088,378,00075%14.480.26%14.45-0.22%14.56-1.15%14.75-0.18%-0.65%
2020-06-1514.5514.6414.3114.32-1.65%-0.81%-3.08%5,330,00076,947,00064%14.44-0.05%14.48-0.85%14.73-0.51%14.78-0.08%-0.68%
2020-06-1214.1514.6914.0314.560.97%0.80%-1.54%7,673,600110,838,00087%14.44-0.68%14.61-1.68%14.81-0.42%14.790.01%-0.81%
2020-06-1114.7014.8314.2214.42-2.30%-0.85%-2.48%9,376,800136,369,000109%14.54-1.78%14.86-0.82%14.87-0.34%14.790.15%-0.83%
2020-06-1015.0015.0314.6914.76-3.21%-0.31%-0.03%9,367,000138,691,000109%14.81-2.38%14.98-0.15%14.92-0.01%14.76-0.10%-0.87%
2020-06-0915.0515.2714.9615.251.33%0.55%3.19%11,153,200169,164,000126%15.171.55%15.001.05%14.920.65%14.78-0.07%-0.89%
2020-06-0814.8515.2014.7015.051.62%0.76%1.76%10,008,000149,480,000109%14.940.78%14.850.47%14.830.43%14.79-0.63%-0.87%
2020-06-0514.7314.9514.6514.810.27%-0.07%-0.49%6,358,00094,233,00061%14.820.58%14.780.02%14.760.52%14.88-2.50%-0.84%
2020-06-0414.7414.8414.5814.770.54%0.24%-3.24%6,472,90095,381,00051%14.74-0.27%14.770.14%14.680.56%15.26-2.00%-0.53%
2020-06-0314.8814.8914.6814.69-0.88%-0.58%-5.69%7,111,200105,066,00045%14.78-0.20%14.750.75%14.60-0.40%15.58-1.14%-0.25%
2020-06-0214.8414.9714.7014.820.14%0.10%-5.94%7,737,500114,557,00042%14.810.74%14.640.99%14.66-0.70%15.76-0.41%-0.06%
2020-06-0114.4614.9414.4414.802.78%0.70%-6.45%10,094,400148,355,00048%14.702.24%14.50-0.78%14.77-1.26%15.82-1.41%0.02%
2020-05-2914.2914.5714.1414.400.35%0.17%-10.26%6,669,30095,869,00025%14.38-0.11%14.61-1.60%14.95-3.70%16.05-0.14%0.41%
2020-05-2814.6914.6914.1414.35-2.31%-0.28%-10.70%10,529,100151,524,00040%14.39-3.33%14.85-1.99%15.53-2.75%16.07-0.31%0.47%
2020-05-2715.0115.3414.5914.690.00%-1.32%-8.87%14,394,100214,284,00056%14.89-1.94%15.15-4.59%15.97-1.41%16.12-0.27%0.53%