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:
新美星( 300509.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
2020-07-0810.1610.3710.1310.361.27%0.00%0.00%2,312,40023,645,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-07-0710.2910.5010.2110.230.00%-1.06%-1.02%3,163,20032,708,000116%10.341.11%10.270.15%10.30-0.29%10.340.21%0.73%
2020-07-0610.1910.3410.1210.230.79%0.03%-0.80%4,452,90045,542,000174%10.23-0.20%10.25-0.72%10.33-0.80%10.310.15%0.75%
2020-07-0310.3510.4110.1510.15-1.74%-0.95%-1.44%1,737,30017,802,00074%10.25-0.83%10.33-0.90%10.41-0.47%10.300.63%0.77%
2020-07-0210.2510.4210.2010.33-0.19%-0.03%0.94%1,630,70016,850,00065%10.33-0.49%10.42-0.43%10.460.40%10.230.73%0.75%
2020-07-0110.4010.5510.2610.35-0.77%-0.33%1.87%2,405,20024,975,00094%10.38-1.38%10.47-0.32%10.420.44%10.160.67%0.68%
2020-06-3010.6710.6710.4210.43-1.32%-0.94%3.35%2,244,00023,627,00091%10.530.38%10.500.96%10.370.71%10.090.91%0.59%
2020-06-2910.5910.6510.2510.57-0.38%0.77%5.69%2,744,20028,784,000114%10.49-0.05%10.401.03%10.300.96%10.000.95%0.57%
2020-06-2410.2910.7610.2110.613.21%1.11%7.10%4,671,70049,024,000207%10.493.58%10.302.61%10.202.41%9.911.69%0.55%
2020-06-2310.0110.399.9510.282.59%1.47%5.52%2,485,10025,177,000128%10.131.49%10.030.59%9.961.34%9.740.83%0.41%
2020-06-229.9510.089.8510.021.31%0.38%3.71%1,655,60016,526,00090%9.980.78%9.970.77%9.830.69%9.660.52%0.37%
2020-06-199.9510.029.829.89-0.30%-0.15%2.89%1,254,00012,421,00067%9.91-1.00%9.901.12%9.760.71%9.610.44%0.35%
2020-06-189.9210.149.879.92-1.29%-0.85%3.66%2,361,00023,622,000119%10.011.83%9.791.24%9.691.10%9.570.35%0.36%
2020-06-179.4810.089.4610.055.46%2.29%5.38%3,629,40035,660,000173%9.833.18%9.671.77%9.591.40%9.540.44%0.41%
2020-06-169.269.689.269.530.00%0.08%0.37%2,448,80023,317,000113%9.52-0.40%9.500.46%9.460.44%9.50-0.03%0.46%
2020-06-159.439.759.439.530.32%-0.31%0.34%1,969,00018,824,00090%9.561.58%9.460.93%9.420.38%9.50-0.16%0.53%
2020-06-129.209.659.169.501.28%0.95%-0.14%1,922,60018,094,00076%9.410.35%9.370.32%9.38-0.09%9.510.68%0.70%
2020-06-119.259.459.249.381.30%0.02%-0.73%1,447,10013,571,00051%9.381.17%9.34-0.27%9.39-0.98%9.450.77%0.70%
2020-06-109.349.349.249.26-1.07%-0.11%-1.25%914,5008,477,00028%9.27-0.82%9.37-0.45%9.48-0.43%9.380.27%0.67%
2020-06-099.419.419.329.36-0.53%0.14%0.09%1,377,40012,874,00043%9.35-0.82%9.41-1.27%9.52-0.23%9.350.39%0.66%
2020-06-089.439.499.319.410.97%-0.15%1.01%1,868,70017,611,00057%9.42-0.02%9.53-0.39%9.54-0.29%9.320.41%0.66%
2020-06-059.599.659.309.32-3.22%-1.12%0.45%2,674,80025,213,00081%9.43-2.51%9.57-0.35%9.571.00%9.280.48%0.65%
2020-06-049.749.809.589.63-0.72%-0.40%4.29%3,304,00031,948,000103%9.671.01%9.600.24%9.481.60%9.230.83%0.65%
2020-06-039.549.719.459.701.15%1.34%5.92%3,616,50034,618,000116%9.570.25%9.581.89%9.330.96%9.160.93%0.60%
2020-06-029.629.729.419.59-0.62%0.44%5.69%2,737,30026,135,00090%9.55-0.48%9.401.86%9.241.02%9.070.74%0.56%
2020-06-019.189.979.189.655.12%0.58%7.14%5,135,50049,268,000153%9.595.27%9.232.52%9.152.12%9.011.50%0.69%
2020-05-299.009.508.829.181.44%0.72%3.45%4,966,90045,270,000155%9.112.00%9.001.08%8.960.79%8.870.69%0.58%
2020-05-288.819.098.679.052.72%1.29%2.69%4,591,30041,024,000161%8.941.21%8.900.68%8.890.44%8.810.44%0.51%
2020-05-278.908.918.758.81-1.12%-0.20%0.41%1,646,50014,535,00066%8.83-0.74%8.84-0.27%8.850.17%8.770.18%0.49%
2020-05-268.779.008.778.910.00%0.18%1.74%2,622,60023,325,000110%8.891.21%8.870.40%8.83-0.20%8.760.36%0.49%