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:
神思电子( 300479.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
2019-09-1216.2416.2415.9516.05-0.12%-0.09%0.60%3,462,50055,622,00066%16.06-0.53%16.20-0.48%16.210.07%15.950.43%0.61%
2019-09-1116.4716.4716.0116.07-1.83%-0.50%1.16%4,457,90071,997,00082%16.15-1.16%16.280.14%16.200.38%15.890.40%0.65%
2019-09-1016.5016.7016.0216.37-0.79%0.18%3.46%5,193,20084,859,000101%16.340.10%16.260.55%16.140.71%15.820.66%0.65%
2019-09-0916.1016.6015.9616.503.13%1.08%4.96%6,201,400101,231,000121%16.321.46%16.170.98%16.030.97%15.720.87%0.66%
2019-09-0616.0116.4515.8516.001.27%-0.55%2.66%4,867,50078,315,000100%16.090.01%16.010.66%15.870.86%15.590.56%0.61%
2019-09-0516.0916.3315.8015.80-1.13%-1.79%1.95%6,749,000108,575,000143%16.091.38%15.911.15%15.741.07%15.500.79%0.65%
2019-09-0415.9616.1915.6215.980.31%0.70%3.92%6,056,10096,105,000139%15.870.83%15.731.26%15.570.84%15.380.64%0.63%
2019-09-0315.6215.9615.4115.931.92%1.21%4.25%5,763,10090,708,000142%15.741.14%15.530.94%15.440.72%15.280.61%0.62%
2019-09-0215.1015.9715.0515.635.25%0.44%2.92%5,644,70087,836,000147%15.562.32%15.390.91%15.330.96%15.190.68%0.61%
2019-08-3015.3515.5914.8214.85-2.88%-2.35%-1.56%4,199,50063,865,000113%15.21-0.90%15.25-0.15%15.180.11%15.090.46%0.51%
2019-08-2915.0515.6315.0015.291.59%-0.36%1.82%5,487,80084,218,000156%15.351.50%15.271.17%15.170.57%15.020.82%0.43%
2019-08-2815.3515.3915.0015.05-1.51%-0.46%1.05%2,875,70043,482,00090%15.12-1.01%15.10-0.02%15.080.13%14.890.38%0.26%
2019-08-2715.1015.4715.0015.281.33%0.04%2.98%4,982,00076,093,000165%15.273.22%15.100.84%15.060.54%14.840.75%0.18%
2019-08-2614.4115.2414.4115.080.47%1.91%2.40%3,252,90048,137,000120%14.80-2.16%14.97-0.45%14.980.14%14.730.42%0.03%
2019-08-2314.9315.3014.9315.010.20%-0.76%2.35%3,878,40058,660,000154%15.131.07%15.040.37%14.960.99%14.671.00%-0.06%
2019-08-2215.0515.1414.8214.98-0.47%0.10%3.16%2,653,50039,710,000111%14.97-0.21%14.990.61%14.811.00%14.520.55%-0.21%
2019-08-2115.0015.1014.8215.050.80%0.36%4.22%2,812,80042,182,000121%15.000.03%14.891.18%14.670.83%14.440.52%-0.30%
2019-08-2014.9515.1614.8114.930.13%-0.41%3.93%3,487,70052,284,000154%14.991.81%14.722.09%14.551.30%14.370.50%-0.37%
2019-08-1914.4014.9214.3514.914.34%1.26%4.31%3,695,20054,413,000164%14.732.49%14.421.59%14.361.51%14.29-0.32%-0.43%
2019-08-1614.1514.5414.0314.291.42%-0.54%-0.35%2,709,10038,924,000120%14.373.37%14.190.92%14.150.78%14.34-0.34%-0.33%
2019-08-1513.6614.1413.5014.09-0.21%1.37%-2.08%1,902,70026,448,00082%13.90-2.43%14.06-0.38%14.04-0.37%14.39-0.84%-0.29%
2019-08-1414.2814.4014.0814.120.28%-0.88%-2.69%1,667,10023,749,00071%14.251.24%14.120.69%14.09-0.26%14.51-0.45%-0.17%
2019-08-1314.0114.2113.9314.08-0.71%0.06%-3.41%1,111,10015,634,00045%14.070.26%14.02-0.22%14.12-0.78%14.58-0.78%-0.11%
2019-08-1214.0014.1913.8014.181.87%1.04%-3.48%1,951,60027,389,00070%14.030.33%14.05-0.76%14.24-1.67%14.69-0.40%0.03%
2019-08-0914.2914.4013.7013.92-1.97%-0.49%-5.63%2,620,60036,657,00093%13.99-1.14%14.16-1.50%14.48-1.11%14.75-0.56%0.08%
2019-08-0814.2514.3414.0114.200.42%0.36%-4.27%2,039,40028,855,00075%14.15-1.44%14.37-2.25%14.64-1.11%14.83-0.36%0.15%
2019-08-0714.7014.7414.0814.14-2.95%-1.50%-5.02%2,352,90033,777,00088%14.36-1.21%14.70-0.86%14.81-0.78%14.89-0.15%0.19%
2019-08-0614.7015.0014.1114.57-3.51%0.27%-2.28%3,143,80045,682,000117%14.53-4.04%14.83-1.41%14.92-1.02%14.91-0.08%0.19%
2019-08-0514.9215.2814.7715.101.55%-0.28%1.19%3,107,60047,057,000129%15.142.14%15.040.30%15.080.36%14.920.67%0.17%
2019-08-0214.8715.0214.5814.870.00%0.30%0.32%2,415,80035,817,000102%14.83-2.03%15.00-0.79%15.02-0.09%14.820.04%0.03%