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
2019-12-069.189.189.079.160.44%0.49%2.73%561,3005,116,00079%9.120.17%9.060.73%9.000.42%8.920.02%-0.43%
2019-12-059.029.159.029.120.55%0.22%2.30%677,5006,165,00089%9.100.94%9.000.62%8.960.49%8.92-0.01%-0.63%
2019-12-049.009.138.909.071.68%0.61%1.73%1,127,30010,163,000148%9.021.66%8.940.88%8.920.56%8.92-0.60%-0.76%
2019-12-038.908.938.608.920.22%0.59%-0.56%705,2006,254,00078%8.870.06%8.860.06%8.87-0.03%8.97-0.34%-0.79%
2019-12-028.958.958.798.90-0.34%0.42%-1.12%392,1003,475,00041%8.860.03%8.86-0.14%8.870.37%9.00-0.17%-0.92%
2019-11-298.928.938.788.930.11%0.79%-0.95%441,2003,909,00046%8.860.05%8.87-0.07%8.84-0.45%9.02-0.25%-0.97%
2019-11-288.858.928.788.920.11%0.72%-1.32%401,1003,552,00037%8.86-0.34%8.880.49%8.88-0.39%9.04-0.32%-0.99%
2019-11-278.808.938.808.910.34%0.27%-1.74%678,9006,033,00058%8.890.08%8.83-0.52%8.91-1.10%9.07-0.67%-0.98%
2019-11-268.709.058.708.880.23%0.01%-2.73%778,7006,914,00055%8.881.06%8.88-0.54%9.01-0.44%9.13-0.49%-0.99%
2019-11-259.169.168.168.86-2.32%0.84%-3.42%1,463,70012,860,00088%8.79-2.46%8.93-2.15%9.05-0.89%9.17-1.49%-1.06%
2019-11-229.149.168.849.07-0.77%0.69%-2.61%1,086,6009,788,00057%9.01-1.40%9.12-0.43%9.13-0.26%9.31-1.98%-1.00%
2019-11-219.219.219.089.14-0.65%0.04%-3.80%583,3005,329,00026%9.14-0.43%9.16-0.06%9.16-0.19%9.50-1.28%-0.80%
2019-11-209.200.000.009.200.55%0.27%-4.41%2,297,50021,080,00082%9.180.26%9.170.22%9.18-0.55%9.62-0.94%-0.70%
2019-11-199.139.229.119.150.22%-0.01%-5.82%1,146,90010,495,00039%9.15-0.22%9.15-0.38%9.23-0.36%9.72-1.65%-0.62%
2019-11-189.109.309.109.130.44%-0.45%-7.57%520,1004,770,00014%9.170.36%9.18-0.68%9.26-1.42%9.88-0.66%-0.41%
2019-11-159.279.299.049.09-1.73%-0.53%-8.59%1,389,90012,701,00035%9.14-1.03%9.25-0.44%9.39-2.48%9.94-0.38%-0.31%
2019-11-149.359.359.129.25-0.86%0.18%-7.33%1,332,00012,299,00034%9.23-0.74%9.29-1.70%9.63-1.46%9.98-0.26%-0.27%
2019-11-139.319.469.189.33-1.17%0.30%-6.77%2,961,80027,552,00073%9.300.07%9.45-3.23%9.77-1.21%10.01-0.78%-0.28%
2019-11-129.599.599.069.44-2.18%1.55%-6.41%3,138,10029,172,00076%9.30-3.98%9.76-2.19%9.89-2.29%10.09-1.13%-0.19%
2019-11-1110.1010.159.329.65-4.08%-0.32%-5.41%3,917,50037,925,00095%9.68-4.91%9.98-1.20%10.13-1.22%10.20-0.92%-0.02%
2019-11-089.9510.319.9510.06-0.40%-1.19%-2.30%4,281,40043,590,000104%10.181.41%10.10-1.21%10.25-0.03%10.300.01%0.13%
2019-11-079.9910.249.8610.10-0.20%0.61%-1.90%5,696,50057,189,000139%10.04-0.72%10.23-1.35%10.25-0.23%10.30-0.31%0.13%
2019-11-0610.2710.339.9510.12-2.79%0.08%-2.01%3,036,10030,702,00083%10.11-3.24%10.37-0.30%10.28-0.27%10.33-0.08%0.17%
2019-11-0510.5010.7710.2510.410.29%-0.39%0.72%6,327,30066,124,000188%10.450.16%10.401.89%10.31-0.08%10.340.38%0.23%
2019-11-0410.2310.6210.0710.382.47%-0.52%0.81%3,610,10037,669,000123%10.433.31%10.210.78%10.31-0.42%10.300.36%0.20%
2019-11-0110.0610.209.9110.131.71%0.30%-1.27%1,574,30015,901,00051%10.101.28%10.13-1.74%10.360.17%10.260.01%0.16%
2019-10-3110.1610.209.829.96-2.35%-0.12%-2.91%2,833,00028,250,00087%9.97-2.91%10.31-1.58%10.34-0.36%10.26-0.33%0.19%
2019-10-3010.4110.5810.0810.20-3.86%-0.69%-0.90%3,256,10033,445,000101%10.27-2.63%10.470.36%10.380.08%10.290.14%0.30%
2019-10-2910.7510.7510.3410.61-0.28%0.59%3.22%4,333,40045,707,000136%10.550.21%10.430.91%10.370.88%10.280.53%0.34%
2019-10-2810.1910.7310.1010.640.00%1.08%4.06%5,601,10058,955,000192%10.533.76%10.342.26%10.281.53%10.230.58%0.23%