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
2021-02-264.705.434.605.080.00%-1.11%8.22%47,229,500242,634,000258%5.147.00%4.944.84%4.903.09%4.693.67%1.68%
2021-02-254.645.084.455.089.96%5.81%12.19%29,428,000141,272,000194%4.803.25%4.71-1.51%4.761.84%4.532.28%1.23%
2021-02-244.604.764.554.620.43%-0.65%4.36%19,693,10091,568,000150%4.650.04%4.780.17%4.670.91%4.431.28%0.81%
2021-02-234.874.884.514.60-8.18%-1.03%5.24%27,155,500126,212,000236%4.65-9.61%4.771.62%4.632.37%4.372.29%0.59%
2021-02-225.175.175.015.016.60%-2.57%17.25%16,802,30086,400,000204%5.1412.44%4.708.01%4.527.67%4.274.65%0.25%
2021-02-194.284.704.284.7010.07%2.78%15.11%14,714,30067,286,000190%4.578.83%4.355.43%4.203.42%4.082.51%-0.31%
2021-02-184.104.314.104.275.17%1.62%7.21%11,622,60048,837,000150%4.203.32%4.122.16%4.062.37%3.980.56%-0.65%
2021-02-104.074.144.024.06-0.73%-0.17%2.50%5,906,60024,024,00081%4.070.00%4.040.57%3.970.69%3.96-0.08%-0.68%
2021-02-094.024.133.974.09-0.73%0.57%3.18%10,430,00042,414,000148%4.071.52%4.012.48%3.941.13%3.960.00%-0.73%
2021-02-084.084.273.854.122.49%2.85%3.94%17,107,20068,529,000258%4.011.21%3.922.89%3.901.91%3.96-0.40%-0.82%
2021-02-053.724.023.704.0210.14%1.57%1.01%7,769,90030,753,000133%3.969.04%3.811.96%3.82-0.39%3.98-0.82%-0.97%
2021-02-043.743.753.553.65-3.69%0.55%-9.05%6,557,70023,806,000103%3.63-4.50%3.73-2.81%3.84-2.81%4.01-1.91%-1.19%
2021-02-033.823.853.753.79-0.52%-0.29%-7.36%3,948,20015,006,00064%3.80-0.89%3.84-2.04%3.95-1.42%4.09-0.94%-1.33%
2021-02-023.923.923.803.81-1.80%-0.65%-7.75%4,015,30015,400,00063%3.84-1.16%3.92-2.12%4.01-1.38%4.13-1.03%-1.54%
2021-02-013.943.943.823.88-1.77%0.00%-7.02%4,615,90017,908,00070%3.88-2.49%4.01-1.77%4.06-1.31%4.17-1.00%-1.83%
2021-01-294.164.163.883.95-4.82%-0.73%-6.29%9,325,20037,108,000138%3.98-5.24%4.08-2.49%4.12-1.72%4.22-0.87%-1.89%
2021-01-284.164.274.124.15-0.95%-1.17%-2.40%4,321,40018,145,00070%4.200.46%4.180.34%4.19-0.55%4.250.24%-1.91%
2021-01-274.134.234.134.191.21%0.24%-1.23%3,961,40016,560,00058%4.180.24%4.17-0.45%4.21-0.47%4.24-0.56%-2.09%
2021-01-264.204.234.134.14-2.59%-0.72%-2.95%5,220,20021,768,00066%4.170.22%4.19-0.92%4.23-0.77%4.27-0.86%-2.24%
2021-01-254.204.284.094.251.43%2.14%-1.23%8,333,30034,674,00099%4.16-1.65%4.23-1.24%4.26-1.04%4.30-1.89%-2.31%
2021-01-224.314.314.184.19-2.78%-0.97%-4.47%6,745,80028,543,00068%4.23-1.67%4.28-1.02%4.310.00%4.39-3.12%-2.29%
2021-01-214.314.364.244.310.23%0.16%-4.79%6,634,90028,551,00056%4.30-0.16%4.32-0.37%4.310.94%4.53-3.31%-2.10%
2021-01-204.354.384.284.30-1.15%-0.23%-8.16%5,241,20022,591,00039%4.31-1.01%4.340.65%4.27-0.51%4.68-3.00%-1.77%
2021-01-194.344.404.284.350.23%-0.09%-9.88%6,547,20028,505,00043%4.350.18%4.311.75%4.29-0.90%4.83-3.88%-1.45%
2021-01-184.244.404.234.342.12%-0.14%-13.58%7,283,70031,658,00038%4.352.79%4.24-0.66%4.33-2.17%5.02-1.61%-1.01%
2021-01-154.174.284.134.251.92%0.52%-16.73%6,529,80027,610,00031%4.231.56%4.27-1.89%4.43-4.12%5.10-1.14%-0.80%
2021-01-144.314.314.094.17-3.47%0.17%-19.23%9,946,70041,404,00044%4.16-4.43%4.35-3.66%4.62-4.81%5.16-1.55%-0.67%
2021-01-134.534.544.284.32-5.47%-0.83%-17.62%13,721,50059,767,00061%4.36-3.74%4.51-5.25%4.85-4.57%5.24-2.00%-0.49%
2021-01-124.494.604.464.570.22%0.99%-14.60%9,609,60043,479,00041%4.53-1.65%4.76-4.82%5.08-4.17%5.35-1.60%-0.23%
2021-01-114.954.994.464.560.00%-0.89%-16.15%22,547,000103,741,00089%4.60-8.26%5.00-6.42%5.30-3.34%5.44-1.74%0.03%