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:
江苏新能( 603693.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
2019-09-1211.4411.4411.2711.380.35%0.20%1.88%2,705,40030,726,00081%11.36-0.19%11.340.21%11.300.36%11.170.27%0.30%
2019-09-1111.3911.4611.3211.34-0.09%-0.33%1.80%3,431,40039,042,000107%11.380.69%11.320.52%11.260.28%11.140.42%0.31%
2019-09-1011.2911.3911.2211.350.18%0.44%2.32%3,428,70038,745,000109%11.300.16%11.260.39%11.230.45%11.090.43%0.28%
2019-09-0911.3311.3711.2211.330.98%0.43%2.57%3,478,80039,249,000115%11.280.80%11.220.13%11.180.65%11.050.57%0.25%
2019-09-0611.1211.2711.1111.220.90%0.25%2.16%2,898,30032,438,000100%11.190.04%11.200.46%11.110.53%10.980.29%0.16%
2019-09-0511.1211.2611.1011.12-0.18%-0.61%1.54%5,079,80056,833,000181%11.19-0.30%11.150.96%11.050.62%10.950.42%0.10%
2019-09-0410.8511.4410.8511.142.20%-0.73%2.15%5,915,00066,376,000232%11.223.40%11.052.34%10.981.38%10.910.45%0.06%
2019-09-0310.7910.9310.7010.900.74%0.43%0.41%1,979,60021,484,00077%10.851.15%10.79-0.11%10.830.14%10.860.03%0.07%
2019-09-0210.7010.8310.5010.822.27%0.84%-0.30%2,066,60022,174,00079%10.73-0.64%10.81-0.48%10.820.32%10.85-0.01%0.10%
2019-08-3010.8810.9910.5810.58-2.49%-2.03%-2.52%2,599,00028,067,00098%10.80-0.92%10.860.05%10.79-0.06%10.850.11%0.08%
2019-08-2910.9510.9710.8410.85-0.91%-0.45%0.07%1,865,50020,333,00073%10.900.10%10.850.97%10.79-0.17%10.840.40%0.03%
2019-08-2810.8111.0210.7510.951.11%0.57%1.40%2,659,70028,958,000103%10.891.05%10.750.27%10.81-0.60%10.800.13%-0.07%
2019-08-2710.7510.8410.6310.832.17%0.51%0.42%2,291,30024,688,00091%10.782.19%10.72-0.64%10.87-0.06%10.790.06%-0.12%
2019-08-2610.3610.6710.3310.60-1.67%0.53%-1.66%2,091,50022,053,00082%10.54-2.72%10.79-1.62%10.88-0.25%10.78-0.24%-0.18%
2019-08-2310.8910.9710.7710.78-1.55%-0.54%-0.23%2,014,80021,839,00079%10.84-0.94%10.970.07%10.910.26%10.81-0.33%-0.19%
2019-08-2210.9811.0710.8510.95-1.26%0.07%1.01%2,676,00029,282,00097%10.94-0.79%10.960.42%10.880.82%10.840.00%-0.18%
2019-08-2110.7811.2310.7211.092.69%0.55%2.30%5,136,80056,656,000184%11.031.89%10.911.59%10.791.16%10.840.52%-0.23%
2019-08-2010.8710.9010.7610.80-0.37%-0.22%0.14%2,336,30025,287,00091%10.820.61%10.741.38%10.670.27%10.790.39%-0.36%
2019-08-1910.7310.8410.5910.842.46%0.76%0.90%2,517,10027,078,00093%10.761.26%10.600.27%10.64-0.23%10.74-0.26%-0.54%
2019-08-1610.4610.8210.4610.581.15%-0.41%-1.77%1,962,10020,846,00073%10.622.35%10.57-0.24%10.66-1.24%10.77-0.39%-0.52%
2019-08-1510.2310.5410.0210.46-1.60%0.77%-3.26%2,132,90022,139,00078%10.38-3.24%10.59-1.63%10.80-0.84%10.81-0.55%-0.53%
2019-08-1410.7910.8610.6310.63-0.09%-0.90%-2.23%1,832,90019,662,00071%10.730.28%10.77-1.31%10.890.17%10.87-0.39%-0.50%
2019-08-1310.8810.8810.6410.64-2.56%-0.53%-2.52%1,994,90021,340,00078%10.70-1.38%10.91-0.40%10.870.57%10.92-0.54%-0.51%
2019-08-1210.8410.9610.7110.92-1.18%0.67%-0.49%2,737,30029,691,000109%10.85-1.85%10.960.39%10.81-0.32%10.97-0.35%-0.49%
2019-08-0910.8311.3510.8111.051.56%-0.01%0.34%4,310,30047,632,000185%11.051.21%10.912.11%10.840.16%11.01-0.26%-0.49%
2019-08-0810.5211.2010.5210.882.93%-0.36%-1.47%3,384,00036,950,000159%10.922.57%10.69-0.09%10.83-0.22%11.04-0.45%-0.50%
2019-08-0710.5910.7710.4910.570.67%-0.70%-4.71%2,293,40024,413,000113%10.651.29%10.70-1.32%10.85-1.16%11.09-0.76%-0.51%
2019-08-0610.8610.9010.1810.50-5.32%-0.09%-6.06%3,827,20040,220,000188%10.51-6.11%10.84-3.43%10.98-2.94%11.18-1.42%-0.47%
2019-08-0511.1611.2911.0811.09-1.07%-0.92%-2.19%1,708,90019,128,000101%11.190.06%11.23-0.57%11.31-0.35%11.34-0.12%-0.37%
2019-08-0211.1811.3211.1311.210.00%0.21%-1.24%1,939,90021,699,000105%11.19-1.43%11.29-1.04%11.35-0.48%11.35-0.45%-0.47%