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
2019-09-124.444.484.384.430.00%0.20%2.22%5,730,00025,332,00071%4.42-0.32%4.420.87%4.400.43%4.330.28%0.28%
2019-09-114.394.504.374.430.68%-0.11%2.50%9,495,50042,113,000119%4.440.54%4.38-0.05%4.380.53%4.320.42%0.30%
2019-09-104.354.504.324.400.92%-0.25%2.23%10,352,60045,669,000134%4.412.32%4.390.69%4.360.62%4.300.56%0.30%
2019-09-094.294.384.254.360.46%1.14%1.87%10,480,30045,183,000139%4.31-2.51%4.360.07%4.330.44%4.280.21%0.28%
2019-09-064.354.604.304.340.70%-1.85%1.62%14,476,60064,009,000211%4.422.74%4.351.87%4.311.92%4.270.99%0.29%
2019-09-054.294.364.254.310.94%0.14%1.92%9,435,80040,616,000159%4.300.84%4.271.40%4.230.57%4.230.36%0.19%
2019-09-044.224.324.194.271.18%0.05%1.33%6,104,70026,053,000110%4.271.16%4.211.03%4.21-0.05%4.210.00%0.17%
2019-09-034.194.254.184.221.20%0.02%0.14%4,733,70019,970,00081%4.221.81%4.17-0.19%4.210.05%4.21-0.14%0.18%
2019-09-024.064.184.064.171.96%0.63%-1.18%4,965,50020,575,00077%4.14-0.31%4.18-1.04%4.21-0.31%4.220.02%0.11%
2019-08-304.234.284.074.09-2.62%-1.61%-3.06%6,344,00026,372,00098%4.16-2.05%4.22-0.38%4.22-0.24%4.220.07%-0.02%
2019-08-294.294.294.204.20-1.64%-1.04%-0.38%4,830,60020,500,00078%4.24-0.56%4.240.17%4.230.17%4.220.53%-0.10%
2019-08-284.244.324.214.270.71%0.05%1.81%7,111,30030,351,000115%4.271.45%4.230.57%4.220.05%4.190.41%-0.22%
2019-08-274.114.264.114.241.19%0.78%1.51%7,248,30030,496,000119%4.21-0.28%4.210.02%4.22-0.33%4.180.34%-0.33%
2019-08-264.234.304.184.19-0.24%-0.69%0.65%5,574,30023,518,00095%4.220.60%4.21-0.45%4.230.33%4.160.31%-0.42%
2019-08-234.194.224.164.200.00%0.14%1.20%3,831,30016,070,00065%4.19-0.24%4.23-0.42%4.220.36%4.150.00%-0.51%
2019-08-224.224.254.174.20-0.71%-0.10%1.20%5,124,20021,544,00084%4.20-1.22%4.240.38%4.210.82%4.150.12%-0.54%
2019-08-214.284.314.214.23-2.76%-0.61%2.05%8,027,20034,161,000132%4.260.00%4.231.03%4.170.87%4.150.12%-0.60%
2019-08-204.164.364.154.354.32%2.21%5.07%9,594,10040,830,000153%4.262.83%4.192.60%4.141.37%4.14-0.82%-0.67%
2019-08-194.104.194.064.171.71%0.75%-0.10%5,507,50022,793,00077%4.141.03%4.080.44%4.080.30%4.17-1.25%-0.59%
2019-08-164.074.134.054.100.24%0.07%-3.00%4,833,10019,799,00060%4.102.22%4.060.15%4.07-0.44%4.23-0.80%-0.41%
2019-08-154.034.093.934.090.25%2.05%-4.01%5,902,20023,655,00066%4.01-1.93%4.06-0.61%4.09-0.73%4.26-0.61%-0.44%
2019-08-144.074.134.054.081.24%-0.17%-4.83%5,310,40021,706,00060%4.090.32%4.08-0.75%4.12-0.70%4.29-0.74%-0.54%
2019-08-134.114.134.014.03-1.71%-1.08%-6.69%5,490,80022,372,00059%4.07-0.12%4.11-0.60%4.14-2.10%4.32-0.53%-0.56%
2019-08-124.174.184.014.10-1.44%0.51%-5.57%5,948,00024,260,00064%4.08-2.35%4.14-1.05%4.23-1.90%4.34-0.55%-0.56%
2019-08-094.154.244.144.16-0.24%-0.41%-4.72%5,833,00024,367,00065%4.180.53%4.18-2.18%4.32-0.85%4.37-0.37%-0.53%
2019-08-084.184.214.114.17-0.71%0.36%-4.84%5,768,70023,967,00065%4.16-0.95%4.27-1.97%4.35-0.53%4.38-0.48%-0.53%
2019-08-074.104.264.104.20-0.47%0.12%-4.61%10,248,20042,990,000113%4.20-4.03%4.36-1.43%4.38-1.18%4.40-0.61%-0.54%
2019-08-064.434.584.034.22-5.38%-3.45%-4.74%15,275,00066,762,000177%4.37-2.28%4.42-0.36%4.43-0.52%4.430.05%-0.55%
2019-08-054.414.594.314.460.68%-0.29%0.72%13,219,00059,133,000170%4.470.93%4.440.00%4.450.23%4.430.50%-0.65%
2019-08-024.344.504.314.430.00%-0.05%0.54%10,654,10047,221,000126%4.431.35%4.44-0.16%4.44-0.05%4.41-1.08%-0.90%