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
2020-01-1714.0414.1013.5113.55-3.63%-1.68%-15.62%13,542,300186,639,00060%13.78-1.60%14.06-3.41%15.21-4.72%16.06-0.84%1.81%
2020-01-1613.8814.2013.8114.060.36%0.39%-13.18%14,887,300208,508,00070%14.01-1.41%14.56-7.09%15.96-3.54%16.19-0.66%1.87%
2020-01-1514.7114.7713.9014.01-7.89%-1.38%-14.06%31,754,700451,115,000160%14.21-6.87%15.67-9.07%16.55-5.02%16.30-2.12%1.97%
2020-01-1415.2115.9915.2115.21-10.00%-0.29%-8.68%27,819,900424,371,000174%15.25-17.42%17.23-7.53%17.42-2.82%16.66-1.16%2.17%
2020-01-1320.5020.5016.9016.90-10.01%-8.51%0.30%20,685,600382,079,000184%18.47-1.95%18.642.75%17.934.43%16.852.67%2.27%
2020-01-1019.3019.9817.5018.78-2.69%-0.31%14.43%18,236,700343,561,000198%18.841.21%18.144.51%17.163.50%16.413.74%2.00%
2020-01-0917.6519.3517.6219.307.34%3.69%22.00%13,838,900257,588,000181%18.617.98%17.357.23%16.584.66%15.823.92%1.64%
2020-01-0816.6018.0016.5117.988.44%4.30%18.10%21,538,900371,281,000306%17.246.05%16.185.81%15.856.52%15.225.50%1.25%
2020-01-0715.7216.5815.5016.5810.02%2.00%14.90%13,583,400220,793,000253%16.2610.18%15.306.06%14.885.30%14.433.90%0.73%
2020-01-0613.6615.0713.5815.0710.00%2.15%8.51%16,532,500243,899,000356%14.757.51%14.425.56%14.134.76%13.893.13%0.35%
2020-01-0313.8513.8513.6613.70-1.08%-0.16%1.74%2,583,90035,456,00072%13.72-0.49%13.660.96%13.490.42%13.47-0.20%0.05%
2020-01-0213.8214.2013.6313.851.39%0.44%2.65%5,833,40080,436,000156%13.792.20%13.531.71%13.430.94%13.490.26%0.12%
2019-12-3113.3013.8313.1813.662.78%1.25%1.50%5,352,30072,214,000150%13.491.94%13.300.81%13.300.41%13.46-0.12%0.10%
2019-12-3013.1513.4713.0513.290.99%0.42%-1.37%4,388,90058,086,000122%13.241.12%13.20-0.25%13.25-0.50%13.47-0.09%0.13%
2019-12-2713.1813.2512.9013.16-0.68%0.54%-2.42%3,350,20043,852,00096%13.09-1.30%13.23-0.65%13.32-0.92%13.49-0.10%0.10%
2019-12-2613.2113.4813.1013.250.23%-0.08%-1.84%2,829,80037,525,00083%13.26-0.56%13.32-0.81%13.44-1.04%13.500.18%0.08%
2019-12-2513.4613.4713.2013.22-2.15%-0.87%-1.89%3,493,80046,594,000100%13.34-0.13%13.42-0.89%13.58-0.47%13.480.04%0.01%
2019-12-2413.5313.5813.0313.51-0.30%1.18%0.30%2,445,40032,653,00072%13.35-2.00%13.54-1.24%13.64-0.21%13.470.30%0.02%
2019-12-2313.6313.8113.4313.55-1.09%-0.55%0.89%2,398,90032,684,00066%13.630.02%13.710.02%13.670.43%13.430.12%-0.03%
2019-12-2013.7313.7913.4813.70-0.58%0.57%2.13%3,418,00046,564,00091%13.62-1.47%13.710.12%13.620.50%13.410.15%-0.05%
2019-12-1913.7513.9813.6813.781.10%-0.33%2.88%4,669,40064,557,000131%13.831.37%13.701.26%13.551.25%13.390.42%-0.06%
2019-12-1813.7013.9113.4913.63-0.66%-0.07%2.19%3,345,90045,636,00099%13.640.21%13.520.96%13.380.59%13.340.14%-0.11%
2019-12-1713.3514.2213.2413.722.77%0.81%3.00%4,916,60066,913,000151%13.612.77%13.401.65%13.301.00%13.320.10%-0.12%
2019-12-1613.2313.4013.1313.351.29%0.81%0.32%2,872,20038,036,00092%13.240.51%13.180.17%13.17-0.28%13.31-0.34%-0.13%
2019-12-1313.1213.2313.0813.180.46%0.03%-1.30%2,827,90037,261,00089%13.180.31%13.160.03%13.21-0.21%13.35-0.28%-0.04%
2019-12-1213.1813.2513.0213.12-0.53%-0.11%-2.02%4,160,50054,647,000129%13.14-0.27%13.15-0.67%13.24-0.42%13.39-0.56%0.05%
2019-12-1113.2413.3113.0713.19-1.64%0.15%-2.05%2,197,40028,940,00064%13.170.10%13.24-0.32%13.29-0.37%13.470.16%0.08%
2019-12-1013.4013.5012.8113.410.07%1.92%-0.25%5,567,20073,247,000133%13.16-1.84%13.28-0.97%13.34-1.10%13.44-0.23%0.03%
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%
2019-12-0613.5013.6213.2913.290.00%-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%