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
2019-06-275.685.885.635.75-5.27%0.14%-2.74%52,308,300300,340,000130%5.74-10.18%6.29-1.05%6.130.15%5.910.17%1.52%
2019-06-266.746.746.076.07-9.94%-5.05%2.85%72,148,900461,214,000215%6.39-4.27%6.363.60%6.122.86%5.902.79%1.61%
2019-06-256.466.746.366.749.95%0.93%17.38%53,987,600360,527,000190%6.6813.65%6.136.88%5.955.22%5.743.78%1.55%
2019-06-245.576.135.456.1310.05%4.32%10.79%42,048,600247,065,000147%5.884.56%5.741.77%5.651.97%5.531.90%1.32%
2019-06-215.565.845.495.57-1.76%-0.89%2.58%36,048,100202,597,000131%5.62-1.59%5.641.28%5.540.78%5.431.25%1.16%
2019-06-205.636.105.445.670.71%-0.72%5.72%53,676,400306,547,000210%5.713.40%5.574.29%5.502.46%5.362.52%1.08%
2019-06-195.125.635.095.639.96%1.94%7.63%27,618,200152,535,000117%5.527.83%5.341.21%5.370.15%5.231.24%0.84%
2019-06-185.175.304.995.12-2.48%-0.04%-0.91%14,372,90073,614,00061%5.12-1.73%5.28-1.55%5.36-0.17%5.170.25%0.69%
2019-06-175.185.355.115.25-0.19%0.73%1.86%15,391,70080,218,00067%5.21-3.75%5.36-1.29%5.371.17%5.150.47%0.75%
2019-06-145.365.625.235.26-2.41%-2.86%2.53%22,823,800123,580,000106%5.420.35%5.430.78%5.311.51%5.130.87%0.59%
2019-06-135.505.555.245.39-4.09%-0.11%5.98%24,700,000133,280,000119%5.40-1.10%5.392.47%5.231.93%5.091.01%0.50%
2019-06-125.135.825.085.626.24%3.01%11.62%38,874,000212,108,000207%5.463.39%5.263.98%5.133.24%5.042.21%0.39%
2019-06-115.025.475.015.294.75%0.25%7.39%27,222,400143,639,000169%5.287.67%5.062.93%4.971.91%4.931.50%0.16%
2019-06-104.835.114.665.054.55%3.04%4.06%23,441,000114,893,000156%4.90-1.03%4.911.01%4.880.35%4.850.29%-0.01%
2019-06-064.965.274.714.83-2.62%-2.46%-0.19%24,008,600118,901,000183%4.951.41%4.860.66%4.860.31%4.840.48%-0.03%
2019-06-054.564.964.504.969.98%1.58%2.99%28,673,800140,028,000245%4.885.97%4.831.09%4.840.64%4.820.08%-0.03%
2019-06-044.804.824.504.51-8.70%-2.13%-6.28%10,879,70050,134,000102%4.61-5.84%4.78-2.05%4.81-0.60%4.81-0.23%0.03%
2019-06-034.785.004.694.942.49%0.94%2.43%13,514,50066,144,000136%4.891.92%4.880.68%4.840.73%4.820.82%0.11%
2019-05-314.984.984.694.82-3.79%0.37%0.75%12,409,70059,589,000123%4.80-2.48%4.850.19%4.810.15%4.78-1.16%0.05%
2019-05-304.815.054.775.013.30%1.75%3.51%15,572,60076,673,000148%4.923.38%4.842.22%4.800.95%4.840.02%0.35%
2019-05-294.674.864.614.853.85%1.83%0.23%8,519,70040,577,00083%4.760.42%4.730.23%4.76-1.12%4.84-0.12%0.40%
2019-05-284.714.874.654.67-0.64%-1.54%-3.61%7,915,30037,541,00078%4.741.37%4.72-0.78%4.810.27%4.85-0.10%0.37%
2019-05-274.804.804.574.700.00%0.45%-3.09%6,793,80031,785,00066%4.68-1.27%4.76-2.20%4.800.74%4.85-0.14%0.24%
2019-05-244.664.934.604.70-1.05%-0.82%-3.23%5,433,90025,749,00051%4.74-1.88%4.860.66%4.76-2.22%4.860.08%0.14%
2019-05-234.964.974.704.75-3.65%-1.66%-2.12%8,573,60041,414,00077%4.83-2.37%4.831.79%4.87-0.39%4.850.41%-0.06%
2019-05-224.845.074.804.932.92%-0.34%2.01%11,607,40057,420,000106%4.955.14%4.75-2.23%4.890.37%4.830.75%-0.34%
2019-05-214.504.864.504.795.74%1.81%-0.15%10,372,60048,802,00093%4.712.08%4.86-1.28%4.87-0.43%4.800.57%-0.71%
2019-05-205.015.014.524.53-9.76%-1.71%-5.03%13,614,30062,750,000121%4.61-10.14%4.92-2.03%4.89-1.09%4.770.19%-1.10%
2019-05-174.975.354.905.021.62%-2.13%5.44%17,956,40092,092,000183%5.133.35%5.023.02%4.952.32%4.761.80%-1.51%
2019-05-164.875.044.864.940.00%-0.46%5.62%9,545,10047,372,000106%4.962.71%4.871.23%4.831.53%4.680.54%-1.84%