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:
新开普( 300248.SZ 深证)
板块 :计算机应用服务   
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
2019-03-209.279.288.829.06-2.05%0.51%-1.25%6,859,70061,834,00060%9.01-2.56%9.10-0.37%9.08-1.10%9.180.38%0.77%
2019-03-199.089.398.959.251.87%-0.01%1.20%7,749,20071,684,00062%9.252.66%9.131.00%9.18-1.68%9.140.56%0.94%
2019-03-189.219.218.759.08-0.44%0.77%-0.10%7,275,80065,559,00056%9.01-1.23%9.04-1.81%9.340.58%9.090.45%0.97%
2019-03-159.009.278.969.122.01%-0.03%0.80%6,285,50057,340,00049%9.121.28%9.21-2.35%9.280.79%9.050.44%1.07%
2019-03-149.209.468.738.94-2.40%-0.75%-0.75%8,644,00077,865,00067%9.01-4.21%9.430.78%9.21-0.11%9.010.44%1.11%
2019-03-139.739.739.059.16-5.37%-2.59%2.13%11,538,000108,508,00094%9.40-2.24%9.361.70%9.221.11%8.970.76%1.17%
2019-03-129.269.999.189.684.31%0.63%8.75%20,789,400199,970,000174%9.627.67%9.202.47%9.122.45%8.901.51%1.25%
2019-03-118.639.308.569.289.69%3.87%5.83%14,190,100126,777,000116%8.931.00%8.980.16%8.900.77%8.770.79%1.40%
2019-03-089.009.198.438.46-8.14%-4.36%-2.76%13,817,800122,238,000111%8.85-3.28%8.970.64%8.830.67%8.700.85%1.62%
2019-03-079.119.448.929.21-0.65%0.70%6.76%14,737,900134,790,000130%9.152.59%8.912.25%8.781.91%8.631.54%1.63%
2019-03-068.709.358.489.277.79%3.98%9.11%20,989,700187,128,000192%8.924.93%8.713.43%8.611.52%8.502.05%1.72%
2019-03-058.298.608.258.603.12%1.22%3.30%8,858,90075,268,00087%8.500.40%8.420.54%8.48-1.15%8.330.86%1.66%
2019-03-048.338.628.268.340.97%-1.44%1.04%9,445,60079,932,00096%8.462.63%8.38-1.25%8.580.43%8.251.48%1.63%
2019-03-018.438.438.158.26-0.84%0.18%1.55%5,694,60046,954,00056%8.25-1.52%8.48-2.09%8.540.76%8.130.87%1.59%
2019-02-288.518.548.288.33-2.00%-0.50%3.30%7,966,70066,697,00080%8.37-3.44%8.670.62%8.480.98%8.060.99%1.55%
2019-02-278.899.098.358.50-3.41%-1.96%6.45%12,151,900105,351,000131%8.67-1.54%8.612.00%8.402.29%7.991.56%1.52%
2019-02-268.539.108.308.802.09%-0.07%11.93%16,214,900142,785,000196%8.815.13%8.444.27%8.213.78%7.862.99%1.45%
2019-02-258.398.658.048.629.67%2.91%12.92%16,248,000136,101,000218%8.387.92%8.104.44%7.914.33%7.632.97%1.28%
2019-02-227.677.967.577.861.95%1.28%6.02%7,017,40054,460,000104%7.76-1.41%7.751.23%7.581.36%7.410.97%1.02%
2019-02-217.648.117.537.710.39%-2.06%5.00%9,697,80076,339,000156%7.873.06%7.663.05%7.482.03%7.342.48%0.88%
2019-02-207.327.847.197.684.77%0.55%7.19%10,404,20079,463,000175%7.644.07%7.432.64%7.331.44%7.171.42%0.48%
2019-02-197.327.447.217.33-0.27%-0.12%3.75%5,725,70042,019,000108%7.340.82%7.240.71%7.230.13%7.070.61%0.28%
2019-02-187.147.397.107.352.80%0.98%4.67%10,540,00076,720,000210%7.282.71%7.190.46%7.221.05%7.021.04%0.17%
2019-02-157.157.216.987.150.14%0.89%2.88%6,229,90044,152,000136%7.09-0.74%7.16-1.02%7.140.69%6.950.51%0.02%
2019-02-147.227.317.027.14-1.52%0.00%3.25%5,854,50041,799,000140%7.14-1.91%7.230.87%7.102.81%6.920.67%-0.14%
2019-02-137.177.387.177.250.97%-0.40%5.55%4,354,40031,697,000117%7.28-0.11%7.172.17%6.901.17%6.870.87%-0.39%
2019-02-126.977.486.977.182.57%-1.47%5.43%5,703,40041,563,000164%7.294.97%7.025.77%6.822.05%6.811.31%-0.85%
2019-02-116.687.076.657.004.79%0.84%4.14%5,094,90035,369,000151%6.945.04%6.631.66%6.680.11%6.720.31%-1.09%
2019-02-016.566.756.446.681.21%1.07%-0.31%2,843,50018,792,00085%6.613.20%6.53-0.91%6.68-0.21%6.70-0.42%-1.12%
2019-01-316.836.836.136.600.00%3.06%-1.92%6,478,60041,488,000181%6.40-6.39%6.59-4.18%6.69-1.82%6.73-1.49%-1.08%