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:
新经典( 603096.SH 上证)
板块 :次新股   
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
2019-09-1759.0059.4958.5358.72-0.54%-0.35%-2.26%329,40019,410,00086%58.93-0.31%58.74-0.10%59.01-0.53%60.08-0.34%-0.05%
2019-09-1658.7059.8058.7059.040.72%-0.11%-2.06%360,70021,320,00094%59.111.28%58.80-0.34%59.32-0.36%60.28-0.24%0.03%
2019-09-1258.8759.0557.9558.62-0.51%0.44%-2.99%500,60029,216,000126%58.36-1.36%59.00-1.39%59.54-1.40%60.43-0.51%0.10%
2019-09-1160.2060.3458.8058.92-2.11%-0.42%-3.00%302,00017,868,00079%59.17-1.47%59.83-0.47%60.38-0.65%60.74-0.38%0.19%
2019-09-1060.0060.5059.5660.190.32%0.24%-1.28%257,00015,432,00063%60.05-0.07%60.11-0.97%60.78-0.41%60.97-0.26%0.29%
2019-09-0960.3361.4959.4960.00-0.22%-0.15%-1.85%550,00033,050,000127%60.09-0.15%60.70-0.91%61.03-0.53%61.13-0.23%0.39%
2019-09-0661.0061.7759.6960.13-1.43%-0.08%-1.87%420,20025,287,00096%60.18-2.77%61.26-1.01%61.35-0.13%61.270.06%0.52%
2019-09-0562.0362.7560.6061.00-1.41%-1.44%-0.39%465,20028,793,000105%61.890.14%61.890.43%61.430.45%61.240.39%0.62%
2019-09-0461.6162.3960.6361.870.28%0.10%1.42%286,80017,727,00064%61.81-0.23%61.620.82%61.16-0.01%61.000.46%0.67%
2019-09-0362.0062.8861.5061.700.29%-0.41%1.61%258,00015,984,00053%61.951.21%61.120.50%61.16-0.10%60.720.62%0.75%
2019-09-0259.9962.3359.1761.522.50%0.50%1.94%343,00020,996,00066%61.211.06%60.82-0.31%61.220.01%60.350.44%0.75%
2019-08-3061.0061.2059.7060.02-0.46%-0.91%-0.11%445,20026,967,00084%60.57-0.29%61.01-0.67%61.220.19%60.090.46%0.78%
2019-08-2961.0062.0060.1160.30-2.27%-0.74%0.82%364,70022,156,00071%60.75-1.19%61.42-0.11%61.100.33%59.810.34%0.75%
2019-08-2860.9862.2760.6261.701.13%0.35%3.51%609,30037,461,000125%61.48-0.55%61.490.73%60.900.81%59.610.62%0.68%
2019-08-2762.0163.5060.3861.01-1.61%-1.32%2.99%513,10031,722,000117%61.821.04%61.041.05%60.421.24%59.240.74%0.58%
2019-08-2660.0062.4459.1062.011.94%1.34%5.45%560,70034,308,000138%61.191.61%60.411.03%59.681.00%58.801.10%0.46%
2019-08-2359.7361.4058.3360.831.81%1.01%4.58%591,60035,626,000152%60.220.78%59.791.30%59.091.03%58.161.03%0.28%
2019-08-2259.6360.8858.8559.750.34%-0.01%3.78%504,90030,171,000142%59.760.48%59.020.89%58.490.85%57.570.87%0.09%
2019-08-2157.0061.2956.7459.555.12%0.14%4.33%742,60044,161,000227%59.473.07%58.501.84%58.001.46%57.081.27%-0.13%
2019-08-2058.9159.0056.0156.65-2.50%-1.81%0.51%532,50030,723,000194%57.70-0.27%57.450.74%57.160.67%56.360.67%-0.29%
2019-08-1956.8758.4855.7858.102.85%0.43%3.77%442,90025,622,000182%57.852.32%57.021.32%56.781.39%55.990.71%-0.40%
2019-08-1656.2657.5055.2556.490.32%-0.08%1.62%343,60019,426,000156%56.541.20%56.280.56%56.000.99%55.590.10%-0.47%
2019-08-1555.0056.6853.9056.310.61%0.79%1.40%173,3009,682,00077%55.87-0.52%55.970.35%55.460.26%55.54-0.28%-0.51%
2019-08-1456.3556.8055.5055.970.14%-0.33%0.50%154,1008,654,00068%56.160.50%55.770.98%55.310.15%55.69-0.42%-0.48%
2019-08-1355.9956.4055.3855.89-1.10%0.02%-0.07%152,2008,505,00064%55.880.57%55.230.31%55.230.09%55.93-0.50%-0.44%
2019-08-1254.3556.8053.8156.514.63%1.70%0.54%380,50021,143,000156%55.572.31%55.060.34%55.180.13%56.21-0.66%-0.39%
2019-08-0955.1055.1153.7454.01-1.57%-0.55%-4.54%250,10013,583,000108%54.31-1.29%54.87-0.78%55.11-0.91%56.58-0.83%-0.26%
2019-08-0855.5556.1954.6254.87-1.22%-0.27%-3.83%224,50012,352,000103%55.02-0.96%55.30-0.38%55.61-0.85%57.05-1.34%-0.11%
2019-08-0756.4956.5655.1655.55-0.63%-0.01%-3.94%152,3008,461,00062%55.560.29%55.51-0.53%56.09-0.91%57.83-0.35%0.12%
2019-08-0654.4056.1554.0055.900.00%0.92%-3.67%231,40012,818,00095%55.39-0.42%55.80-1.11%56.61-1.21%58.03-0.40%0.25%