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:
新开源( 300109.SZ 深证)
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
2020-01-2316.9917.1915.8116.11-6.34%-2.23%-6.23%7,387,200121,720,000103%16.48-3.83%17.17-1.61%17.22-1.10%17.18-0.50%0.25%
2020-01-2217.7517.8316.7617.20-2.88%0.39%-0.39%7,094,700121,556,000105%17.13-3.26%17.45-0.18%17.410.49%17.27-0.05%0.35%
2020-01-2117.6418.0717.3017.711.32%-0.01%2.51%9,750,800172,694,000150%17.711.80%17.480.65%17.320.67%17.280.55%0.43%
2020-01-2016.9617.7616.9017.483.49%0.47%1.74%7,059,700122,828,000117%17.401.09%17.371.28%17.210.36%17.180.32%0.41%
2020-01-1717.2717.5516.8316.89-2.99%-1.86%-1.38%6,342,400109,155,000108%17.21-1.31%17.150.02%17.150.07%17.130.21%0.31%
2020-01-1616.7517.9116.7517.414.25%-0.16%1.87%10,532,200183,662,000188%17.444.41%17.141.27%17.130.52%17.090.64%0.20%
2020-01-1517.2017.2016.2016.70-2.62%-0.01%-1.66%7,781,200129,964,000150%16.70-3.11%16.93-1.27%17.05-0.89%16.98-0.03%0.03%
2020-01-1417.3817.4117.1117.15-0.81%-0.51%0.96%3,571,10061,559,00078%17.240.98%17.15-0.20%17.200.30%16.990.66%-0.04%
2020-01-1317.1117.3016.8117.290.82%1.29%2.46%4,698,00080,196,000102%17.07-0.50%17.18-0.26%17.150.26%16.880.32%-0.18%
2020-01-1017.3517.3917.0417.15-0.81%-0.03%1.95%4,343,40074,510,00097%17.16-0.82%17.230.35%17.100.36%16.820.35%-0.25%
2020-01-0917.2717.4517.1117.290.70%-0.03%3.14%5,474,50094,689,000126%17.300.48%17.170.85%17.040.72%16.760.56%-0.33%
2020-01-0816.9617.4716.8817.171.24%-0.25%3.01%6,840,300117,740,000161%17.211.80%17.021.00%16.921.08%16.670.74%-0.43%
2020-01-0716.9317.0416.8016.960.18%0.30%2.50%4,071,40068,845,000102%16.910.36%16.850.44%16.741.14%16.550.30%-0.75%
2020-01-0616.7017.0516.5516.930.83%0.48%2.62%5,092,20085,799,000124%16.850.29%16.780.88%16.550.55%16.50-0.64%-1.02%
2020-01-0316.7216.9516.5416.790.60%-0.07%1.13%4,534,50076,185,00099%16.800.77%16.631.94%16.460.51%16.60-0.93%-1.09%
2020-01-0216.3516.8316.3316.691.95%0.10%-0.41%4,507,90075,159,00094%16.672.40%16.310.57%16.380.24%16.76-1.08%-0.99%
2019-12-3116.2716.4516.0716.370.86%0.53%-3.38%2,796,00045,528,00052%16.282.13%16.22-0.36%16.34-0.02%16.94-0.69%-0.86%
2019-12-3015.9016.2715.5216.23-0.18%1.79%-4.86%4,157,80066,293,00069%15.94-3.27%16.28-1.26%16.34-0.65%17.06-0.73%-0.77%
2019-12-2716.5716.7616.2316.26-1.81%-1.35%-5.38%3,744,20061,716,00061%16.480.10%16.490.32%16.45-1.60%17.19-0.38%-0.75%
2019-12-2616.6116.6916.3216.56-0.12%0.56%-4.01%3,347,50055,124,00051%16.47-0.22%16.440.04%16.71-1.71%17.25-0.48%-0.73%
2019-12-2516.4016.7016.2016.580.85%0.46%-4.35%4,642,80076,626,00059%16.501.17%16.43-2.28%17.00-1.64%17.33-0.44%-0.76%
2019-12-2416.1116.4716.1116.442.05%0.77%-5.58%3,528,30057,561,00046%16.31-0.76%16.81-2.44%17.29-0.89%17.41-2.43%-0.72%
2019-12-2316.8016.8216.0916.11-3.94%-2.00%-9.72%5,370,60088,289,00060%16.44-4.51%17.23-2.20%17.44-0.83%17.85-2.37%-0.39%
2019-12-2017.8917.8916.6916.77-6.16%-2.59%-8.26%9,288,800159,913,00094%17.22-4.06%17.62-0.94%17.59-0.29%18.28-1.38%-0.12%
2019-12-1918.0118.2817.7217.87-1.27%-0.42%-3.59%6,196,500111,194,00059%17.950.66%17.790.80%17.640.53%18.540.11%0.07%
2019-12-1817.6118.1317.4318.102.38%1.53%-2.24%8,465,500150,917,00074%17.831.28%17.650.96%17.550.17%18.520.25%0.09%
2019-12-1717.6417.9917.3817.680.23%0.45%-4.27%7,147,200125,800,00061%17.600.79%17.480.15%17.52-3.62%18.470.12%0.08%
2019-12-1617.2917.6717.1017.642.44%1.01%-4.37%6,607,800115,393,00054%17.460.47%17.45-0.31%18.17-3.09%18.45-0.45%0.07%
2019-12-1317.4817.7417.0717.22-2.05%-0.93%-7.07%7,833,700136,166,00058%17.38-0.60%17.51-5.55%18.75-1.46%18.53-0.19%0.16%
2019-12-1217.0217.9517.0117.580.00%0.54%-5.31%15,025,600262,740,000106%17.49-4.13%18.54-5.85%19.03-0.85%18.57-0.75%0.20%