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:
新赛股份( 600540.SH 上证)
板块 :农业   
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
2020-07-035.285.505.285.420.93%0.59%2.89%34,206,400184,295,000110%5.39-0.43%5.361.32%5.291.11%5.27-0.15%0.20%
2020-07-025.435.605.315.371.70%-0.76%1.78%44,279,000239,575,000134%5.413.78%5.291.97%5.231.61%5.280.36%0.33%
2020-07-015.205.285.155.280.76%1.27%0.44%23,533,700122,707,00072%5.211.15%5.190.93%5.15-0.50%5.26-0.06%0.35%
2020-06-305.175.275.075.241.35%1.65%-0.38%27,368,600141,073,00078%5.16-0.69%5.140.16%5.18-0.88%5.260.00%0.43%
2020-06-295.075.395.035.173.40%-0.40%-1.71%30,400,900157,821,00085%5.193.14%5.13-0.91%5.22-0.42%5.260.11%0.51%
2020-06-245.075.204.985.00-1.57%-0.66%-4.83%19,704,40099,172,00048%5.03-1.93%5.18-1.73%5.24-1.21%5.25-0.04%0.63%
2020-06-235.225.275.055.08-3.24%-1.01%-3.35%30,157,600154,754,00069%5.13-3.06%5.27-0.88%5.31-0.41%5.260.13%0.58%
2020-06-225.205.465.125.25-0.94%-0.83%0.02%36,338,700192,374,00089%5.29-1.23%5.32-0.75%5.330.15%5.250.42%0.41%
2020-06-195.205.705.205.301.73%-1.12%1.40%34,474,700184,784,00091%5.361.25%5.360.43%5.320.62%5.230.71%0.22%
2020-06-185.305.485.205.21-4.58%-1.59%0.39%35,534,800188,112,00097%5.29-1.82%5.330.24%5.290.55%5.190.52%-0.01%
2020-06-175.305.535.175.462.63%1.26%5.75%54,610,900294,478,000160%5.392.33%5.321.57%5.260.88%5.161.16%-0.10%
2020-06-165.215.365.165.320.00%0.97%4.23%31,724,500167,169,000101%5.270.19%5.240.52%5.210.70%5.100.53%-0.38%
2020-06-155.235.385.135.321.92%1.16%4.79%40,841,100214,801,000134%5.261.35%5.210.35%5.180.94%5.080.77%-0.51%
2020-06-125.105.315.055.22-1.51%0.60%3.61%39,017,800202,444,000136%5.19-0.08%5.190.80%5.131.14%5.040.76%-0.64%
2020-06-115.275.435.045.300.57%2.06%6.00%69,169,100359,168,000256%5.19-0.02%5.152.00%5.071.97%5.001.32%-0.71%
2020-06-104.755.274.725.2710.02%1.46%6.79%54,277,200281,920,000226%5.198.43%5.056.25%4.973.32%4.94-0.48%-0.85%
2020-06-094.784.874.724.790.63%0.00%-3.41%14,590,90069,886,00056%4.790.53%4.75-0.86%4.81-0.74%4.96-1.57%-0.76%
2020-06-084.734.844.704.760.63%-0.10%-5.52%14,037,30066,883,00046%4.771.08%4.79-0.77%4.85-0.41%5.04-1.49%-0.58%
2020-06-054.804.804.664.73-2.07%0.34%-7.51%18,280,30086,167,00050%4.71-3.62%4.83-1.55%4.87-0.37%5.11-1.64%-0.39%
2020-06-044.884.984.834.83-2.62%-1.25%-7.10%19,238,70094,099,00046%4.890.33%4.910.02%4.89-0.25%5.20-0.33%-0.10%
2020-06-034.924.964.804.961.02%1.74%-4.91%22,790,800111,106,00050%4.88-1.62%4.910.29%4.90-2.76%5.22-1.64%0.01%
2020-06-025.065.104.894.91-1.01%-0.91%-7.41%21,957,700108,792,00043%4.961.33%4.89-0.02%5.04-1.87%5.30-0.84%0.40%
2020-06-014.794.984.794.962.90%1.43%-7.26%21,737,600106,294,00037%4.891.14%4.89-3.74%5.14-1.72%5.35-0.47%0.73%
2020-05-294.794.944.764.82-0.82%-0.31%-10.29%23,425,800113,267,00036%4.84-1.85%5.08-2.66%5.23-1.80%5.370.00%0.99%
2020-05-285.105.114.754.86-6.54%-1.34%-9.55%41,804,800205,947,00064%4.93-7.44%5.22-2.48%5.32-0.71%5.37-0.06%1.15%
2020-05-275.405.565.175.20-4.41%-2.29%-3.27%51,541,100274,286,00086%5.32-0.86%5.36-1.04%5.36-1.44%5.380.39%1.25%
2020-05-265.385.475.225.441.30%1.34%1.59%48,989,900262,978,00083%5.37-0.07%5.410.82%5.44-0.49%5.360.30%1.34%
2020-05-255.525.575.155.37-3.76%-0.04%0.58%65,085,300349,613,000105%5.37-1.90%5.37-1.99%5.46-0.15%5.340.38%1.47%
2020-05-225.085.585.085.5810.06%1.90%4.91%70,415,800385,602,000124%5.484.82%5.48-0.22%5.471.00%5.321.26%1.45%
2020-05-215.465.465.065.070.00%-2.95%-3.48%55,690,400290,903,000100%5.22-7.77%5.49-0.85%5.420.46%5.250.79%1.35%