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:
新奥股份( 600803.SH 上证)
板块 :化学农药   
所属成分指数: 中证500
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
2021-04-1917.2717.8817.2117.410.81%-1.18%-2.84%8,944,300157,578,000126%17.621.55%17.53-0.62%17.66-0.09%17.92-0.41%0.32%
2021-04-1617.6817.8017.1117.27-2.59%-0.46%-4.01%6,985,200121,192,00097%17.35-1.79%17.64-1.13%17.68-0.90%17.99-0.66%0.43%
2021-04-1518.0918.1217.5017.73-1.50%0.36%-2.11%3,659,90064,661,00048%17.67-2.02%17.840.13%17.84-0.67%18.110.13%0.59%
2021-04-1417.8218.1817.6418.000.45%-0.17%-0.49%4,953,60089,316,00062%18.031.36%17.820.02%17.96-0.19%18.090.22%0.63%
2021-04-1317.7818.0417.2317.920.73%0.73%-0.71%5,382,50095,753,00063%17.790.68%17.82-0.96%17.99-0.69%18.050.35%0.69%
2021-04-1217.9818.0317.3817.79-0.78%0.68%-1.09%5,843,400103,250,00065%17.67-1.97%17.99-0.67%18.12-0.42%17.990.48%0.71%
2021-04-0918.5018.5017.8717.93-1.59%-0.53%0.16%4,755,50085,720,00052%18.03-1.14%18.11-0.62%18.19-0.30%17.900.47%0.76%
2021-04-0818.1618.4917.9618.220.22%-0.07%2.26%6,866,800125,198,00073%18.230.86%18.220.07%18.250.48%17.820.67%0.81%
2021-04-0718.4518.6917.8818.18-3.71%0.58%2.72%13,540,800244,770,000134%18.08-2.03%18.21-0.66%18.160.37%17.701.34%0.86%
2021-04-0618.3118.8917.8618.883.62%2.33%8.10%8,329,800153,691,00082%18.451.46%18.331.18%18.091.19%17.470.61%0.88%
2021-04-0218.6818.6817.9418.22-2.46%0.19%4.96%8,736,900158,892,00083%18.19-0.91%18.120.84%17.881.31%17.360.65%1.01%
2021-04-0117.5018.7217.4618.686.38%1.79%8.31%12,248,400224,784,000121%18.353.64%17.972.24%17.651.69%17.250.99%1.03%
2021-03-3117.9818.2517.3617.56-1.84%-0.83%2.82%8,426,700149,213,00086%17.710.05%17.571.40%17.360.70%17.080.54%1.00%
2021-03-3017.3817.9817.2517.892.93%1.08%5.32%9,246,400163,644,00098%17.702.05%17.331.09%17.241.56%16.990.81%0.99%
2021-03-2917.0317.6216.9717.381.94%0.22%3.15%9,820,800170,317,000101%17.342.28%17.150.43%16.970.15%16.850.54%1.00%
2021-03-2617.0217.2416.6817.050.18%0.55%1.73%9,349,700158,538,00089%16.96-0.99%17.071.10%16.950.23%16.760.99%1.12%
2021-03-2516.9917.3216.8617.02-0.29%-0.61%2.56%9,580,700164,073,00088%17.130.08%16.89-0.11%16.910.41%16.600.91%1.12%
2021-03-2416.5517.4316.1617.072.71%-0.24%3.80%13,278,000227,205,000125%17.113.12%16.910.79%16.840.77%16.451.26%0.99%
2021-03-2317.5817.5815.8416.62-5.57%0.16%2.33%17,967,600298,131,000177%16.59-3.29%16.77-0.60%16.710.26%16.241.54%0.71%
2021-03-2216.8217.6616.5117.604.76%2.58%10.04%11,358,600194,894,000126%17.163.41%16.872.04%16.671.00%15.991.88%0.34%
2021-03-1916.5216.8016.3516.801.27%1.25%7.01%6,239,500103,529,00067%16.590.01%16.540.63%16.501.51%15.700.88%0.00%
2021-03-1816.3616.8216.2916.591.16%-0.01%6.61%5,201,30086,295,00055%16.591.01%16.43-0.22%16.261.20%15.560.62%-0.18%
2021-03-1716.6016.6516.2016.40-0.73%-0.16%6.04%5,734,00094,187,00059%16.430.39%16.471.71%16.061.31%15.470.44%-0.35%
2021-03-1616.6416.8515.9916.52-0.72%0.96%7.29%11,161,500182,631,000113%16.36-1.17%16.191.69%15.862.13%15.400.88%-0.43%
2021-03-1516.1416.9716.0216.642.65%0.50%9.02%16,267,000269,336,000170%16.565.57%15.924.26%15.533.38%15.261.74%-0.57%
2021-03-1215.2116.2115.0216.216.64%3.35%8.05%15,404,100241,594,000166%15.684.63%15.273.45%15.021.83%15.001.07%-0.79%
2021-03-1114.7215.2414.6315.203.54%1.40%2.41%7,121,400106,748,00069%14.992.47%14.760.57%14.750.01%14.84-0.47%-1.05%
2021-03-1014.8614.9214.3914.680.41%0.35%-1.56%6,720,50098,317,00060%14.63-0.48%14.68-0.26%14.75-0.75%14.91-1.55%-1.11%
2021-03-0914.4815.1114.1314.620.97%-0.54%-3.48%11,366,100167,077,00086%14.700.08%14.72-0.51%14.86-0.55%15.15-2.06%-1.11%
2021-03-0814.8314.9414.3014.480.00%-1.42%-6.38%11,783,200173,079,00081%14.69-0.60%14.79-1.45%14.94-0.29%15.47-1.55%-0.93%