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
2019-08-238.999.018.908.970.00%0.19%1.08%3,659,70032,765,00077%8.95-0.20%8.99-0.54%9.010.45%8.870.07%-0.72%
2019-08-229.079.098.938.97-0.55%-0.01%1.15%4,010,20035,976,00083%8.97-0.98%9.040.07%8.971.06%8.87-0.02%-0.83%
2019-08-219.029.149.009.02-0.11%-0.44%1.69%3,535,40032,032,00073%9.06-0.33%9.040.92%8.880.31%8.87-0.07%-0.93%
2019-08-209.089.179.019.03-0.55%-0.66%1.74%4,678,40042,525,00091%9.091.10%8.951.85%8.850.58%8.88-0.46%-1.04%
2019-08-198.809.128.799.083.53%0.99%1.83%7,711,00069,333,000128%8.992.92%8.790.86%8.800.72%8.92-1.10%-1.19%
2019-08-168.688.808.648.770.80%0.39%-2.73%4,249,30037,122,00069%8.741.68%8.72-0.08%8.74-0.32%9.02-1.35%-1.12%
2019-08-158.608.728.538.70-0.91%1.26%-4.80%6,652,70057,163,000101%8.59-2.92%8.72-1.01%8.77-1.07%9.14-1.58%-1.00%
2019-08-148.918.948.748.780.00%-0.79%-5.45%5,449,40048,228,00086%8.850.89%8.81-0.10%8.86-0.54%9.29-0.96%-0.85%
2019-08-138.788.828.748.78-1.01%0.09%-6.36%3,745,90032,858,00060%8.77-0.26%8.82-0.77%8.91-1.21%9.38-0.92%-0.77%
2019-08-128.778.878.738.871.14%0.85%-6.27%3,677,40032,342,00058%8.80-0.95%8.89-0.85%9.02-2.02%9.46-0.81%-0.69%
2019-08-098.999.048.708.77-2.34%-1.23%-8.07%4,746,40042,144,00075%8.88-1.01%8.97-1.25%9.20-1.92%9.54-1.07%-0.62%
2019-08-088.969.038.928.980.56%0.11%-6.88%4,930,50044,226,00076%8.97-0.59%9.08-2.46%9.38-1.66%9.64-0.96%-0.52%
2019-08-079.179.208.938.93-1.87%-1.03%-8.28%6,587,10059,434,000102%9.02-1.37%9.31-2.61%9.54-1.60%9.74-1.20%-0.43%
2019-08-069.599.598.909.10-5.80%-0.52%-7.65%12,816,700117,242,000203%9.15-5.63%9.56-4.51%9.70-3.28%9.85-2.00%-0.32%
除权分界线,2019年08月06日,10股派2.100元(以下数据已经复权)
2019-08-059.799.809.649.66-1.53%-0.35%-3.93%6,533,30064,708,000131%9.69-1.24%10.01-0.61%10.03-0.35%10.06-0.34%-0.12%
2019-08-029.819.889.769.81-1.31%-0.06%-2.77%6,269,30062,856,000125%9.82-0.83%10.07-0.17%10.06-0.04%10.09-0.17%-0.10%
2019-08-019.819.979.819.940.71%0.42%-1.64%5,393,40054,515,000115%9.900.26%10.090.29%10.06-0.02%10.11-0.05%-0.11%
2019-07-319.869.909.849.870.41%-0.02%-2.38%3,570,20035,994,00078%9.870.22%10.060.13%10.07-0.16%10.11-0.18%-0.14%
2019-07-309.819.919.819.830.20%-0.20%-2.95%4,197,90042,229,00088%9.850.35%10.04-0.21%10.08-0.06%10.13-0.14%-0.15%
2019-07-299.869.869.809.81-0.41%-0.06%-3.28%3,677,50036,871,00075%9.82-0.17%10.06-0.37%10.09-0.26%10.14-0.07%-0.18%
2019-07-269.899.909.799.85-0.30%0.17%-2.96%6,111,90061,380,000121%9.83-0.81%10.10-0.26%10.11-0.31%10.15-0.15%-0.24%
2019-07-259.929.979.889.88-0.70%-0.33%-2.80%4,577,80046,339,00096%9.91-0.28%10.13-0.12%10.15-0.09%10.17-0.05%-0.25%
2019-07-249.9010.009.899.950.51%0.09%-2.16%5,269,60053,493,000112%9.940.60%10.14-0.11%10.15-0.23%10.17-0.02%-0.27%
2019-07-239.859.939.859.900.20%0.18%-2.67%3,255,10032,852,00071%9.88-0.60%10.15-0.19%10.18-0.15%10.17-0.03%-0.28%
2019-07-2210.1010.139.869.88-0.80%-0.62%-2.90%7,198,60073,081,000154%9.94-0.48%10.17-0.42%10.190.02%10.18-0.18%-0.29%
2019-07-199.9810.059.949.960.20%-0.30%-2.29%3,564,10036,353,00073%9.990.29%10.210.02%10.190.04%10.19-0.24%-0.31%
2019-07-1810.0210.049.899.94-1.29%-0.21%-2.71%3,875,30039,414,00078%9.96-0.78%10.210.17%10.190.00%10.22-0.32%-0.29%
2019-07-179.9910.099.9410.070.70%0.31%-1.76%5,391,10055,252,000106%10.040.49%10.190.27%10.190.19%10.25-0.28%-0.24%
2019-07-169.9610.029.9410.000.30%0.10%-2.71%5,265,90053,714,00099%9.990.72%10.170.13%10.170.13%10.28-0.48%-0.20%
2019-07-159.9210.029.839.970.00%0.51%-3.48%5,305,60053,740,00097%9.92-0.43%10.15-0.17%10.15-0.41%10.33-0.67%-0.13%