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:
新洋丰( 000902.SZ 深证)
板块 :服装   
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
2021-11-2616.4716.8616.1716.843.95%1.31%3.21%17,675,600293,828,000132%16.622.42%16.480.38%16.520.51%16.320.07%-0.70%
2021-11-2516.3216.3516.1516.20-0.55%-0.18%-0.64%7,139,000115,863,00055%16.23-0.92%16.41-0.66%16.430.12%16.30-0.24%-0.77%
2021-11-2416.4416.6216.2516.29-0.97%-0.56%-0.32%8,621,100141,220,00065%16.38-0.82%16.520.27%16.410.45%16.34-0.26%-0.83%
2021-11-2316.6616.8116.3616.45-1.56%-0.41%0.39%15,481,500255,712,000113%16.52-0.56%16.480.59%16.340.65%16.39-0.24%-0.94%
2021-11-2216.4616.8616.3516.711.27%0.60%1.73%15,016,900249,431,000112%16.612.07%16.381.38%16.240.62%16.43-0.25%-1.01%
2021-11-1916.2416.5116.0116.501.66%1.39%0.20%12,598,800205,017,00094%16.270.47%16.160.50%16.14-0.35%16.47-0.96%-1.03%
2021-11-1816.0816.4315.9816.230.31%0.20%-2.38%11,317,300183,310,00075%16.201.14%16.08-0.06%16.19-0.52%16.63-1.13%-0.99%
2021-11-1715.8916.1815.6916.181.76%1.04%-3.78%13,093,200209,671,00082%16.01-0.16%16.09-0.98%16.28-0.93%16.82-0.94%-0.88%
2021-11-1616.2016.3015.9015.90-1.85%-0.87%-6.33%13,711,100219,908,00083%16.04-0.76%16.25-1.18%16.43-1.06%16.98-1.42%-0.79%
2021-11-1516.6716.7615.9316.20-3.05%0.24%-5.92%20,860,000337,149,000117%16.16-3.28%16.44-1.78%16.61-1.50%17.22-1.58%-0.62%
2021-11-1216.6716.8216.5516.710.36%0.00%-4.50%9,776,700163,367,00055%16.71-0.12%16.74-0.48%16.86-0.92%17.50-0.63%-0.40%
2021-11-1116.8217.0516.6016.65-1.07%-0.48%-5.44%10,718,700179,324,00056%16.73-0.16%16.82-0.66%17.01-1.42%17.61-0.84%-0.30%
2021-11-1016.9817.0816.5016.83-1.52%0.44%-5.22%14,981,400251,043,00071%16.76-1.16%16.93-1.30%17.26-0.96%17.76-1.44%-0.15%
2021-11-0917.1817.1916.7817.09-0.29%0.81%-5.14%13,259,500224,794,00059%16.95-0.93%17.15-1.84%17.43-1.33%18.02-0.91%0.19%
2021-11-0817.0017.3616.8817.140.35%0.16%-5.73%11,837,300202,556,00049%17.11-0.89%17.47-0.69%17.66-1.13%18.18-0.42%0.43%
2021-11-0518.0718.0716.7017.08-5.64%-1.07%-6.45%26,028,900449,398,000101%17.27-4.27%17.59-1.96%17.86-1.07%18.26-0.58%0.57%
2021-11-0418.0518.3017.6618.100.28%0.36%-1.44%16,921,400305,184,00067%18.042.18%17.94-0.63%18.06-0.35%18.37-0.04%0.72%
2021-11-0318.0018.1517.2418.050.28%2.27%-1.76%17,015,100300,321,00064%17.65-2.36%18.06-0.57%18.12-1.63%18.370.02%0.78%
2021-11-0218.3318.5517.5018.00-2.39%-0.43%-2.01%25,410,000459,341,00099%18.08-1.52%18.16-0.46%18.42-0.88%18.370.27%0.74%
2021-11-0117.9518.8617.8018.441.54%0.46%0.65%21,406,900392,945,00087%18.361.62%18.24-1.64%18.580.06%18.320.57%0.64%
2021-10-2918.1218.6017.6818.161.51%0.54%-0.31%21,404,900386,631,00088%18.06-1.26%18.55-1.21%18.57-0.08%18.220.38%0.44%
2021-10-2818.7619.0517.8217.89-5.69%-2.20%-1.42%29,151,800533,267,000128%18.29-4.70%18.78-0.11%18.590.03%18.150.70%0.19%
2021-10-2718.8319.7118.6918.97-0.42%-1.18%5.26%27,453,200527,005,000136%19.201.72%18.801.64%18.581.43%18.021.96%-0.21%
2021-10-2618.9119.2018.3719.051.33%0.94%7.78%26,516,000500,417,000135%18.872.71%18.491.08%18.321.55%17.681.40%-0.66%
2021-10-2517.5618.8717.5118.805.44%2.31%7.85%30,740,500564,858,000159%18.380.56%18.301.15%18.041.61%17.431.00%-1.07%
2021-10-2218.0018.8717.7117.83-1.49%-2.42%3.31%29,170,400533,045,000165%18.270.27%18.091.90%17.761.92%17.260.91%-1.52%
2021-10-2117.6418.6517.6418.103.67%-0.68%5.84%25,817,900470,510,000153%18.224.34%17.753.17%17.422.68%17.100.60%-1.90%
2021-10-2017.1917.8016.9517.460.23%-0.03%2.71%14,502,100253,288,00086%17.470.98%17.201.45%16.971.70%17.00-0.40%-2.15%
2021-10-1917.0217.6016.7517.422.41%0.72%2.06%17,925,300310,032,00099%17.302.45%16.961.83%16.680.63%17.07-0.77%-2.27%
2021-10-1816.5117.1216.4217.010.00%0.76%-1.12%16,798,400283,584,00085%16.882.06%16.651.64%16.58-0.27%17.20-1.43%-2.26%