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:
海顺新材( 300501.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
2019-10-1812.0012.1611.8011.83-1.33%-1.18%-1.53%732,8008,772,00078%11.97-0.98%12.07-0.85%12.110.12%12.010.08%-0.16%
2019-10-1712.1012.2311.9911.99-1.24%-0.83%-0.12%642,1007,763,00069%12.09-0.67%12.180.21%12.10-0.14%12.010.17%-0.23%
2019-10-1612.1912.3012.1012.14-0.33%-0.25%1.29%668,4008,135,00068%12.17-0.40%12.150.57%12.110.41%11.99-0.18%-0.30%
2019-10-1512.1212.3312.0912.180.74%-0.33%1.45%1,398,50017,090,000139%12.221.60%12.080.18%12.060.82%12.01-0.08%-0.31%
2019-10-1411.9812.1311.9112.091.77%0.52%0.62%901,20010,840,00091%12.031.01%12.060.47%11.970.32%12.02-0.13%-0.30%
2019-10-1111.9511.9711.8511.88-0.42%-0.24%-1.25%824,6009,819,00083%11.91-2.00%12.000.34%11.930.05%12.03-0.28%-0.28%
2019-10-1012.8112.8111.9011.931.53%-1.82%-1.11%1,687,60020,506,000174%12.153.79%11.961.57%11.920.83%12.06-0.07%-0.23%
2019-10-0911.6711.7911.5911.750.17%0.37%-2.67%564,8006,612,00060%11.71-0.21%11.78-0.36%11.82-0.98%12.07-0.18%-0.21%
2019-10-0811.7011.8811.5911.730.77%-0.01%-3.01%741,3008,696,00076%11.73-0.98%11.82-0.40%11.94-1.00%12.09-0.42%-0.19%
2019-09-3011.8812.1011.5611.64-1.94%-1.75%-4.16%1,081,30012,810,000103%11.85-0.18%11.87-1.32%12.06-0.59%12.15-0.52%-0.12%
2019-09-2711.7012.0311.6811.871.37%0.02%-2.78%811,4009,630,00078%11.87-0.17%12.03-1.27%12.13-0.61%12.21-0.60%-0.03%
2019-09-2612.1412.2711.6711.71-3.54%-1.50%-4.66%1,182,70014,060,000108%11.89-3.45%12.18-1.03%12.21-0.76%12.28-0.56%0.09%
2019-09-2512.4112.5412.1012.14-1.54%-1.41%-1.72%1,024,10012,610,00098%12.31-0.63%12.31-0.01%12.300.38%12.35-0.26%0.19%
2019-09-2412.1812.4812.1812.330.65%-0.49%-0.44%1,012,80012,550,00091%12.391.54%12.310.38%12.260.21%12.380.07%0.28%
2019-09-2312.2112.2912.1112.25-0.33%0.39%-1.02%825,20010,070,00071%12.20-0.92%12.260.36%12.23-0.41%12.380.05%0.31%
2019-09-2012.3312.4212.2312.29-0.97%-0.21%-0.65%802,2009,880,00070%12.320.35%12.220.04%12.28-0.55%12.370.19%0.31%
2019-09-1912.1212.4612.1012.412.56%1.12%0.51%1,066,60013,090,00088%12.271.67%12.22-0.47%12.35-0.37%12.350.14%0.31%
2019-09-1812.0812.1612.0012.100.75%0.24%-1.87%888,90010,730,00074%12.07-1.55%12.27-1.30%12.39-0.67%12.330.06%0.30%
2019-09-1712.4212.6511.9812.01-3.22%-2.05%-2.54%1,469,70018,020,000126%12.26-1.65%12.43-0.83%12.48-0.12%12.320.24%0.28%
2019-09-1612.5412.6212.0612.41-0.96%-0.46%0.95%1,015,50012,660,00094%12.47-1.10%12.54-0.18%12.490.35%12.290.43%0.24%
2019-09-1212.5612.8912.4912.53-0.40%-0.60%2.36%1,274,90016,072,000121%12.610.67%12.560.78%12.450.82%12.240.55%0.22%
2019-09-1112.6512.6512.3612.580.08%0.46%3.33%1,027,40012,865,000103%12.52-0.21%12.460.70%12.350.62%12.170.47%0.20%
2019-09-1012.3712.8212.3412.571.13%0.18%3.74%1,645,00020,641,000161%12.551.85%12.381.41%12.271.18%12.120.56%0.19%
2019-09-0912.2312.4312.1812.432.30%0.89%3.16%1,409,60017,366,000149%12.321.64%12.200.88%12.130.98%12.050.40%0.18%
2019-09-0612.0912.2112.0312.150.75%0.24%1.24%800,9009,708,00092%12.12-0.09%12.100.51%12.010.38%12.000.03%0.18%
2019-09-0512.0912.2412.0012.060.17%-0.59%0.52%1,361,40016,517,000158%12.130.92%12.041.15%11.970.55%12.000.23%0.23%
2019-09-0411.9212.1811.8412.040.75%0.16%0.58%853,10010,255,000109%12.021.32%11.900.42%11.90-0.08%11.970.04%0.25%
2019-09-0311.8711.9511.7711.950.93%0.72%-0.13%680,4008,073,00089%11.870.59%11.85-0.15%11.91-0.44%11.97-0.12%0.31%
2019-09-0211.5711.9211.5311.841.54%0.37%-1.16%772,3009,110,000100%11.80-0.75%11.87-0.67%11.96-0.25%11.98-0.16%0.40%
2019-08-3011.9612.3711.6011.660.00%-1.89%-2.82%944,00011,219,000116%11.89-0.34%11.95-0.69%11.99-0.37%12.000.20%0.48%