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:
新湖中宝( 600208.SH 上证)
所属成分指数: 上证180沪深300
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
2019-12-063.823.873.783.840.00%0.37%3.00%181,546,200694,565,000105%3.830.32%3.801.39%3.760.48%3.73-0.16%-0.84%
2019-12-053.783.883.723.842.95%0.68%2.84%259,041,400988,035,000147%3.812.53%3.741.44%3.740.57%3.73-0.27%-1.08%
2019-12-043.683.783.673.730.54%0.27%-0.37%137,345,700510,973,00079%3.721.86%3.69-0.30%3.720.27%3.74-1.11%-1.36%
2019-12-033.703.723.563.71-0.27%1.59%-2.01%163,068,500595,482,00083%3.65-1.67%3.70-0.99%3.71-0.03%3.79-1.28%-1.45%
2019-12-023.703.753.673.720.00%0.16%-3.00%102,037,300378,929,00049%3.71-0.83%3.740.40%3.710.24%3.84-0.60%-1.46%
2019-11-293.743.813.693.72-1.33%-0.67%-3.58%161,357,500604,278,00073%3.750.03%3.720.68%3.70-0.75%3.86-0.64%-1.60%
2019-11-283.653.813.643.773.01%0.69%-2.91%269,599,8001,009,474,000114%3.742.46%3.701.01%3.73-1.06%3.88-1.05%-1.56%
2019-11-273.643.703.613.66-0.27%0.16%-6.73%124,123,800453,602,00049%3.650.08%3.66-2.03%3.77-2.03%3.92-0.71%-1.51%
2019-11-263.673.683.623.670.55%0.52%-7.14%143,767,900524,868,00050%3.65-0.60%3.74-2.12%3.85-1.81%3.95-1.15%-1.52%
2019-11-253.813.843.613.65-4.70%-0.63%-8.70%220,662,500810,524,00073%3.67-4.94%3.82-3.15%3.92-1.46%4.00-1.41%-1.45%
2019-11-223.903.973.773.83-2.54%-0.88%-5.55%213,310,000824,311,00070%3.86-1.85%3.94-1.52%3.98-0.55%4.06-2.62%-1.36%
2019-11-213.874.013.833.930.77%-0.18%-5.62%188,301,500741,424,00054%3.94-1.70%4.00-0.25%4.00-0.55%4.16-3.05%-1.06%
2019-11-204.034.113.893.90-3.94%-2.62%-9.20%288,322,3001,154,854,00071%4.01-1.01%4.010.13%4.02-0.10%4.30-2.01%-0.54%
2019-11-194.004.133.964.061.00%0.35%-7.37%288,855,3001,168,692,00065%4.051.45%4.01-0.17%4.02-0.84%4.38-1.42%-0.15%
2019-11-183.914.053.874.022.81%0.80%-9.58%246,040,200981,136,00050%3.99-0.05%4.02-0.25%4.06-1.31%4.45-1.92%0.25%
2019-11-153.964.103.913.91-3.22%-2.01%-13.74%284,600,5001,135,435,00050%3.99-1.65%4.03-1.64%4.11-3.75%4.53-0.24%1.29%
2019-11-144.004.153.944.040.75%-0.42%-11.09%345,032,3001,399,803,00054%4.060.80%4.09-1.71%4.27-4.41%4.54-0.59%3.85%
2019-11-134.184.183.914.01-5.65%-0.37%-12.27%388,349,5001,563,291,00063%4.03-4.60%4.16-5.51%4.47-2.95%4.57-0.78%4.52%
2019-11-124.254.294.144.250.24%0.73%-7.75%309,645,9001,306,278,00056%4.22-1.29%4.41-4.71%4.61-1.24%4.61-0.50%4.79%
2019-11-114.314.374.214.24-3.42%-0.80%-8.42%337,999,1001,444,446,00065%4.27-6.58%4.63-2.20%4.66-1.69%4.63-0.45%4.85%
2019-11-084.734.794.364.39-7.19%-4.04%-5.61%615,265,0002,814,723,000137%4.58-5.79%4.73-0.74%4.741.07%4.650.37%4.87%
2019-11-074.835.064.724.73-3.27%-2.59%2.07%647,960,3003,146,598,000175%4.862.21%4.760.13%4.691.01%4.632.18%4.79%
2019-11-064.674.924.594.894.04%2.93%7.83%599,967,9002,850,603,000189%4.751.56%4.762.68%4.650.80%4.541.82%4.51%
2019-11-054.784.834.534.70-3.89%0.47%5.52%610,171,2002,854,200,000230%4.68-2.93%4.630.70%4.610.61%4.452.65%4.27%
2019-11-044.555.134.424.894.94%1.47%12.70%856,161,7004,126,028,000423%4.828.63%4.604.59%4.584.83%4.348.42%3.94%
2019-11-014.304.664.244.669.91%5.05%16.44%934,052,9004,143,663,000717%4.444.62%4.408.27%4.3720.02%4.0025.42%3.07%
2019-10-314.244.244.244.2410.13%0.00%32.87%84,158,900356,834,000203%4.2410.13%4.0612.45%3.6417.53%3.196.05%0.54%
2019-10-303.853.853.853.8510.00%0.00%27.95%37,520,000144,452,00092%3.8510.00%3.6119.79%3.105.70%3.011.90%-0.02%
2019-10-293.503.503.503.5010.06%0.00%18.52%11,924,20041,735,00027%3.5010.06%3.023.18%2.931.24%2.950.14%-0.18%
2019-10-283.183.183.183.180.00%0.00%7.83%17,323,60055,089,00034%3.1810.34%2.921.42%2.900.24%2.95-0.24%-0.16%