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:
新元科技( 300472.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
2019-12-0913.4413.5713.2913.400.83%-0.02%-0.56%3,791,00050,809,00096%13.400.05%13.41-0.32%13.49-0.60%13.48-0.05%-0.17%
2019-12-0613.5013.6213.2913.29-1.56%-0.79%-1.42%2,191,10029,351,00053%13.40-0.36%13.46-0.77%13.57-0.19%13.480.02%-0.19%
2019-12-0513.4213.6413.2713.500.07%0.42%0.16%2,389,50032,125,00057%13.44-0.63%13.56-0.68%13.60-0.24%13.48-0.04%-0.20%
2019-12-0413.7013.7013.4113.49-1.82%-0.29%0.04%2,175,00029,425,00048%13.53-1.14%13.650.02%13.630.85%13.490.02%-0.20%
2019-12-0313.6713.9613.4513.740.59%0.40%1.91%2,736,20037,445,00058%13.69-0.20%13.650.14%13.510.33%13.480.06%-0.21%
2019-12-0213.6013.9113.5213.660.07%-0.38%1.37%3,116,00042,727,00061%13.711.11%13.631.32%13.470.19%13.480.53%-0.22%
2019-11-2913.7613.7613.4513.65-0.73%0.65%1.84%3,244,40044,001,00061%13.56-0.48%13.450.30%13.440.16%13.400.56%-0.33%
2019-11-2813.5613.9713.2813.75-0.15%0.90%3.16%6,150,60083,812,000111%13.632.42%13.410.39%13.420.21%13.33-0.20%-0.47%
2019-11-2713.3813.9912.6813.772.68%3.49%3.11%9,475,300126,068,000155%13.31-0.28%13.36-0.35%13.39-0.43%13.36-0.33%-0.49%
2019-11-2613.4413.5213.1513.41-0.22%0.51%0.08%3,881,60051,787,00066%13.34-1.00%13.41-0.45%13.45-0.22%13.40-2.31%-0.47%
2019-11-2513.5613.6613.3013.440.07%-0.27%-2.01%5,370,70072,380,00075%13.480.79%13.47-0.03%13.480.90%13.72-0.25%0.26%
2019-11-2213.5213.5513.2613.43-0.67%0.43%-2.33%2,787,00037,267,00038%13.37-1.02%13.47-0.21%13.360.91%13.75-0.02%0.45%
2019-11-2113.7613.8013.3013.52-0.95%0.07%-1.69%5,829,70078,758,00083%13.510.15%13.501.45%13.24-0.62%13.75-0.08%0.46%
2019-11-2013.6713.8413.2613.65-0.15%1.19%-0.83%4,524,90061,041,00069%13.49-0.10%13.311.63%13.32-0.32%13.76-0.02%0.47%
2019-11-1913.4813.7713.3413.673.95%1.24%-0.70%6,936,50093,666,000111%13.504.53%13.10-1.03%13.37-3.50%13.77-0.13%0.46%
2019-11-1812.5913.1512.4613.154.70%1.80%-4.60%5,529,00071,425,00093%12.920.97%13.23-1.49%13.85-0.89%13.78-0.55%0.49%
2019-11-1513.1213.5012.3112.56-6.13%-1.83%-9.38%6,135,10078,494,000109%12.79-6.37%13.43-5.48%13.97-1.07%13.86-0.84%0.56%
2019-11-1413.8314.3713.1013.38-1.25%-2.09%-4.28%10,196,400139,334,000211%13.670.06%14.21-0.92%14.13-0.83%13.98-0.37%0.67%
2019-11-1313.9014.2813.2013.55-4.38%-0.78%-3.42%6,810,80093,012,000171%13.66-7.83%14.34-0.89%14.24-0.64%14.03-0.08%0.74%
2019-11-1215.3915.3913.8214.17-0.21%-4.37%0.92%15,356,800227,539,000471%14.826.54%14.475.83%14.335.96%14.044.91%0.81%
2019-11-1112.9914.2012.9014.209.99%2.11%6.10%6,006,50083,535,000306%13.915.43%13.674.78%13.532.98%13.381.71%0.32%
2019-11-0813.3413.5212.8912.91-0.39%-2.13%-1.89%1,528,30020,160,00098%13.191.92%13.05-0.10%13.14-0.19%13.160.08%0.14%
2019-11-0712.9513.0712.7812.960.08%0.13%-1.43%915,10011,844,00060%12.94-0.12%13.06-0.73%13.16-0.37%13.15-0.04%0.15%
2019-11-0613.0713.2112.8012.95-1.52%-0.07%-1.54%1,340,40017,370,00090%12.96-2.00%13.16-0.75%13.21-0.24%13.15-0.06%0.17%
2019-11-0513.2413.4413.0613.15-0.83%-0.56%-0.08%1,538,80020,349,000109%13.22-0.25%13.26-0.11%13.240.30%13.160.12%0.18%
2019-11-0413.2913.4313.0813.26-0.23%0.02%0.87%1,670,80022,150,000127%13.26-0.23%13.270.22%13.200.21%13.150.20%0.16%
2019-11-0113.2713.4313.0213.290.15%0.02%1.30%1,721,60022,877,000140%13.290.10%13.240.64%13.180.31%13.120.26%0.12%
2019-10-3113.1513.4713.1413.270.91%-0.04%1.41%1,711,10022,714,000154%13.280.61%13.160.41%13.140.41%13.090.31%0.06%
2019-10-3012.9513.8912.7013.151.23%-0.33%0.81%2,589,50034,166,000247%13.191.93%13.110.67%13.080.59%13.040.58%-0.01%
2019-10-2913.0213.1212.7712.990.00%0.36%0.16%1,310,50016,963,000144%12.94-1.16%13.02-0.20%13.01-0.12%12.970.02%-0.20%