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:
新易盛( 300502.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
2019-12-1236.5839.2836.5738.194.63%0.23%1.76%14,944,500569,394,000173%38.103.91%37.360.16%37.720.31%37.530.32%-0.05%
2019-12-1136.6437.1336.3036.50-0.95%-0.45%-2.42%5,676,300208,127,00069%36.67-0.20%37.30-1.11%37.600.01%37.410.05%-0.05%
2019-12-1037.0637.2336.2836.85-2.80%0.30%-1.44%11,363,400417,501,000140%36.74-4.07%37.72-0.92%37.60-0.42%37.39-0.10%-0.05%
2019-12-0939.7739.7837.8437.91-2.19%-1.02%1.29%9,987,700382,540,000142%38.300.14%38.071.01%37.760.59%37.430.61%-0.01%
2019-12-0638.1038.8037.6338.761.55%1.34%4.19%10,107,700386,600,000153%38.251.38%37.691.02%37.540.76%37.200.02%-0.07%
2019-12-0536.6038.5236.5038.174.78%1.17%2.62%11,849,800447,058,000175%37.732.72%37.310.83%37.250.41%37.19-0.11%-0.03%
2019-12-0437.2337.3636.3036.43-2.91%-0.81%-2.16%6,260,900229,952,00095%36.73-0.90%37.00-0.31%37.100.15%37.23-1.33%0.03%
2019-12-0336.8037.5636.4237.52-0.16%1.24%-0.57%5,264,700195,117,00069%37.06-0.46%37.12-0.31%37.040.32%37.73-0.34%0.32%
2019-12-0237.4137.8036.3737.580.99%0.94%-0.75%6,179,700230,074,00069%37.230.50%37.230.69%36.930.52%37.860.18%0.48%
2019-11-2936.3837.8036.3637.211.31%0.45%-1.55%5,677,600210,324,00065%37.05-0.89%36.980.57%36.73-1.07%37.800.19%0.40%
2019-11-2836.5938.2236.3836.731.02%-1.74%-2.64%7,437,800278,020,00087%37.382.90%36.771.30%37.13-0.60%37.730.35%0.34%
2019-11-2735.9636.9035.6236.361.06%0.10%-3.28%5,182,500188,249,00059%36.320.40%36.30-2.55%37.35-2.21%37.590.00%0.23%
2019-11-2636.4936.7535.8835.98-0.88%-0.55%-4.29%3,800,900137,510,00044%36.18-0.47%37.25-1.33%38.20-0.30%37.590.37%0.19%
2019-11-2536.8137.4635.7036.30-2.24%-0.14%-3.09%6,050,300219,926,00068%36.35-4.68%37.75-2.59%38.31-0.03%37.460.01%0.05%
2019-11-2238.2939.2437.0037.13-2.72%-2.63%-0.86%10,664,700406,676,000126%38.13-0.37%38.750.28%38.330.56%37.450.40%-0.06%
2019-11-2138.7938.8837.7738.17-1.70%-0.27%2.32%8,249,200315,730,000102%38.27-2.94%38.640.66%38.110.95%37.300.46%-0.14%
2019-11-2040.100.000.0038.83-0.89%-1.53%4.57%15,362,800605,819,000207%39.433.37%38.392.87%37.752.33%37.131.55%-0.22%
2019-11-1935.7639.1835.6439.189.99%2.70%7.15%18,471,400704,664,000279%38.157.50%37.324.56%36.903.63%36.571.25%-0.44%
2019-11-1834.8035.8834.8035.620.96%0.37%-1.37%3,991,000141,635,00069%35.49-0.38%35.69-0.28%35.60-0.37%36.12-0.55%-0.61%
2019-11-1535.9336.1235.2835.28-2.35%-0.97%-2.85%4,752,600169,308,00078%35.62-0.62%35.790.48%35.73-0.78%36.32-0.40%-0.55%
2019-11-1436.0336.3835.3336.130.58%0.80%-0.91%7,311,300262,074,000111%35.85-0.15%35.62-0.27%36.02-0.13%36.46-0.76%-0.55%
2019-11-1335.5036.2935.4735.92-0.03%0.06%-2.23%3,827,900137,420,00059%35.901.83%35.72-1.05%36.06-0.25%36.74-0.44%-0.47%
2019-11-1236.0036.1934.4035.93-0.22%1.92%-2.63%7,338,600258,718,000110%35.25-2.62%36.10-0.91%36.15-1.21%36.90-1.04%-0.43%
2019-11-1135.9937.0335.0536.01-1.45%-0.53%-3.44%5,567,500201,556,00084%36.20-1.64%36.43-0.21%36.59-0.75%37.29-1.01%-0.33%
2019-11-0836.2737.5036.0336.541.98%-0.72%-3.01%7,866,800289,537,000115%36.812.15%36.51-0.31%36.87-0.09%37.67-0.48%-0.26%
2019-11-0736.3436.5835.6535.83-0.94%-0.56%-5.35%4,264,800153,659,00062%36.03-1.16%36.62-1.27%36.90-1.13%37.85-0.34%-0.24%
2019-11-0636.8137.4035.9136.17-2.64%-0.77%-4.78%5,451,500198,719,00079%36.45-1.97%37.09-0.22%37.32-0.73%37.98-0.64%-0.19%
2019-11-0537.6238.0836.7037.15-1.69%-0.09%-2.82%6,142,300228,403,00088%37.19-0.96%37.17-1.07%37.60-0.76%38.23-0.41%-0.02%
2019-11-0437.0038.1036.5937.792.66%0.66%-1.55%6,526,800245,039,00093%37.541.68%37.58-0.44%37.88-1.18%38.390.04%0.12%
2019-11-0138.1138.3036.0136.810.00%-0.31%-4.07%9,907,300365,821,000140%36.92-4.72%37.74-2.06%38.34-1.20%38.37-0.40%0.16%