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
2019-06-273.203.253.183.20-0.31%-0.40%1.56%28,640,80092,029,00067%3.210.25%3.21-0.74%3.230.62%3.150.29%0.38%
2019-06-263.193.223.173.210.31%0.16%2.16%18,542,20059,424,00043%3.210.13%3.23-0.06%3.210.72%3.140.38%0.30%
2019-06-253.243.263.163.20-2.44%-0.03%2.24%38,057,300121,811,00085%3.20-1.90%3.230.78%3.180.44%3.130.42%0.23%
2019-06-243.253.313.233.281.55%0.52%5.23%46,858,800152,914,000110%3.261.12%3.211.42%3.171.15%3.120.78%0.14%
2019-06-213.203.263.183.230.94%0.09%4.43%61,952,500199,923,000155%3.232.02%3.161.28%3.131.36%3.090.88%0.02%
2019-06-203.083.283.053.204.23%1.17%4.37%89,217,100282,182,000236%3.162.03%3.122.09%3.091.34%3.071.19%-0.12%
2019-06-193.103.153.053.072.68%-0.97%1.32%65,327,700202,502,000193%3.103.85%3.061.53%3.050.73%3.030.70%-0.33%
2019-06-172.983.002.972.990.00%0.17%-0.63%16,607,80049,573,00050%2.99-0.93%3.01-0.50%3.030.00%3.01-0.20%-0.49%
2019-06-143.033.042.982.99-1.32%-0.76%-0.83%32,774,40098,764,00079%3.01-0.30%3.03-0.43%3.030.17%3.02-0.30%-0.69%
2019-06-133.033.053.003.03-0.66%0.26%0.20%37,761,600114,110,00093%3.02-0.95%3.040.17%3.02-0.03%3.02-0.36%-0.72%
2019-06-123.083.083.033.05-0.97%-0.03%0.49%25,142,20076,700,00064%3.050.07%3.040.63%3.020.47%3.04-0.52%-0.73%
2019-06-112.993.082.983.083.36%1.02%0.95%43,315,600132,069,000107%3.051.87%3.020.50%3.010.67%3.05-0.33%-0.72%
2019-06-102.993.012.972.980.68%-0.43%-2.65%23,069,70069,054,00057%2.990.67%3.000.13%2.99-0.57%3.06-0.46%-0.75%
2019-06-062.993.002.962.96-1.00%-0.44%-3.74%20,217,10060,098,00049%2.97-1.62%3.000.13%3.01-0.56%3.08-0.45%-0.77%
2019-06-053.023.052.982.99-0.99%-1.06%-3.20%35,181,600106,317,00085%3.021.14%2.99-0.50%3.02-0.59%3.09-0.48%-0.75%
2019-06-042.963.022.943.022.03%1.07%-2.71%46,087,300137,712,000115%2.990.44%3.01-0.89%3.04-1.27%3.10-0.93%-0.73%
2019-06-033.013.032.942.96-1.99%-0.50%-5.52%45,638,400135,766,000117%2.98-1.85%3.04-1.43%3.08-1.12%3.13-0.89%-0.64%
2019-05-313.123.162.993.02-4.73%-0.36%-4.46%103,709,900314,392,000283%3.03-4.11%3.08-3.72%3.12-2.32%3.16-2.14%-0.57%
2019-05-303.183.193.143.17-0.94%0.28%-1.86%24,255,10076,666,00081%3.16-1.43%3.200.00%3.19-0.38%3.23-0.62%-0.42%
2019-05-293.203.243.183.20-0.62%-0.22%-1.54%22,993,30073,737,00077%3.21-0.25%3.200.16%3.20-0.22%3.25-0.52%-0.40%
2019-05-283.203.243.173.220.31%0.16%-1.44%38,808,500124,780,000128%3.221.45%3.19-0.03%3.21-0.43%3.27-0.43%-0.45%
2019-05-273.163.223.113.211.90%1.29%-2.16%31,499,20099,816,000106%3.17-0.66%3.19-0.90%3.22-0.46%3.28-0.58%-0.55%
2019-05-243.213.243.143.15-1.87%-1.25%-4.55%30,413,20097,009,000105%3.19-1.45%3.22-1.17%3.24-1.01%3.30-0.66%-0.59%
2019-05-233.263.263.213.21-1.23%-0.83%-3.37%21,726,70070,327,00074%3.24-0.68%3.260.09%3.27-0.85%3.32-0.27%-0.66%
2019-05-223.293.293.233.25-1.22%-0.28%-2.43%19,533,80063,653,00067%3.26-0.61%3.26-0.70%3.30-0.60%3.33-0.27%-0.83%
2019-05-213.243.313.233.291.54%0.34%-1.50%31,606,500103,635,000101%3.281.49%3.28-0.97%3.32-0.42%3.34-0.06%-0.91%
2019-05-203.253.273.193.24-0.61%0.28%-3.05%26,308,30085,012,00082%3.23-2.48%3.31-1.31%3.33-0.63%3.34-0.12%-1.03%
2019-05-173.413.413.243.26-4.12%-1.60%-2.57%42,859,100141,974,000121%3.31-2.50%3.36-0.59%3.35-0.56%3.35-0.71%-1.22%
2019-05-163.403.423.383.40-0.29%0.06%0.89%25,968,40088,240,00076%3.400.38%3.380.45%3.370.27%3.37-0.41%-1.23%
2019-05-153.373.423.363.410.00%0.74%0.77%28,199,10095,463,00078%3.391.11%3.360.00%3.360.09%3.38-1.00%-1.30%