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 大 陆( 000997.SZ 深证)
板块 :计算机应用服务   
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
2022-09-2812.2812.2811.8811.90-3.17%-1.38%-6.78%7,534,60090,909,00082%12.07-1.44%12.18-1.27%12.40-0.94%12.77-0.88%-0.59%
2022-09-2712.1612.4012.0312.291.15%0.39%-4.57%7,517,90092,033,00083%12.240.06%12.34-1.72%12.52-0.61%12.88-1.20%-0.52%
2022-09-2612.3012.4912.0812.15-2.02%-0.69%-6.78%8,326,500101,877,00088%12.24-2.60%12.56-1.17%12.59-0.95%13.03-0.98%-0.38%
2022-09-2312.7912.8912.3212.40-3.35%-1.29%-5.80%7,283,70091,499,00077%12.56-2.73%12.71-0.33%12.71-1.85%13.16-0.66%-0.29%
2022-09-2212.6713.0512.6012.830.31%-0.66%-3.17%7,320,80094,546,00075%12.922.13%12.750.38%12.95-0.79%13.25-0.48%-0.25%
2022-09-2112.6812.8512.3512.791.19%1.14%-3.94%8,518,300107,719,00081%12.65-0.20%12.70-2.68%13.06-0.96%13.31-0.53%-0.25%
2022-09-2012.5712.8712.5712.640.32%-0.24%-5.57%4,660,10059,047,00046%12.67-0.57%13.05-1.19%13.18-1.18%13.39-0.31%-0.25%
2022-09-1913.2013.3512.5612.60-5.12%-1.13%-6.15%12,713,300162,021,000123%12.74-5.57%13.21-1.83%13.34-1.47%13.43-0.79%-0.30%
2022-09-1613.2213.6913.1813.28-0.23%-1.60%-1.87%12,560,700169,522,000136%13.500.51%13.45-0.67%13.540.03%13.53-0.01%-0.29%
2022-09-1513.4513.6513.1413.31-0.82%-0.88%-1.66%9,911,600133,093,000115%13.430.19%13.54-0.41%13.53-0.21%13.53-0.08%-0.35%
2022-09-1413.4113.4813.3513.42-2.04%0.13%-0.92%6,853,40091,848,00081%13.40-2.45%13.600.02%13.56-0.13%13.55-0.16%-0.40%
2022-09-1313.5613.9313.5513.701.56%-0.28%0.98%10,568,300145,202,000130%13.741.19%13.590.42%13.580.38%13.570.18%-0.43%
2022-09-0913.4113.7713.3913.491.20%-0.64%-0.39%8,963,300121,696,000114%13.580.74%13.540.11%13.530.00%13.54-0.08%-0.52%
2022-09-0813.7313.7313.3313.33-3.68%-1.09%-1.65%11,828,400159,417,000143%13.48-0.64%13.52-0.09%13.53-0.06%13.55-0.27%-0.61%
2022-09-0713.5513.8413.3213.842.14%2.03%1.84%12,547,500170,189,000154%13.560.31%13.53-0.02%13.540.13%13.59-0.43%-0.64%
2022-09-0613.5313.5913.4213.550.59%0.21%-0.72%5,281,90071,424,00062%13.520.27%13.540.11%13.52-0.24%13.65-0.58%-0.64%
2022-09-0513.7013.7513.4013.47-1.39%-0.11%-1.88%6,388,10086,141,00071%13.49-0.83%13.52-0.05%13.55-0.09%13.73-0.82%-0.60%
2022-09-0213.4413.6813.3813.662.32%0.46%-1.31%6,642,10090,321,00067%13.600.88%13.53-0.20%13.56-0.15%13.84-0.69%-0.56%
2022-09-0113.4013.6313.3413.35-0.52%-0.96%-4.22%6,155,30082,967,00054%13.48-0.23%13.56-0.16%13.58-0.38%13.94-0.53%-0.60%
2022-08-3113.6313.7513.3013.42-2.12%-0.67%-4.22%7,748,000104,678,00062%13.51-1.36%13.58-0.40%13.64-0.69%14.01-0.57%-0.59%
2022-08-3013.6813.8313.5613.710.22%0.10%-2.71%5,923,90081,132,00044%13.701.07%13.63-0.18%13.73-0.75%14.09-0.53%-0.55%
2022-08-2913.4013.7113.2213.680.96%0.95%-3.44%7,303,40098,966,00050%13.55-0.71%13.66-0.83%13.83-1.12%14.17-0.67%-0.46%
2022-08-2613.7013.8513.5113.55-2.59%-0.72%-5.00%11,918,300162,663,00076%13.65-0.60%13.77-1.32%13.99-1.02%14.26-1.06%-0.41%
2022-08-2513.6913.9113.5113.911.68%1.31%-3.51%11,312,200155,319,00065%13.73-1.20%13.95-1.52%14.14-0.70%14.42-0.48%-0.32%
2022-08-2414.1914.3013.6513.68-3.93%-1.56%-5.56%14,734,300204,762,00084%13.90-2.76%14.17-1.04%14.23-0.66%14.49-0.43%-0.31%
2022-08-2314.2814.4814.2014.24-0.70%-0.36%-2.11%9,849,000140,762,00057%14.29-0.39%14.32-0.02%14.33-0.42%14.55-0.24%-0.21%
2022-08-2214.1414.5013.9214.341.70%-0.06%-1.66%15,345,600220,186,00085%14.350.30%14.32-0.07%14.39-0.53%14.58-0.42%-0.21%
2022-08-1914.5914.6814.0814.10-2.56%-1.43%-3.71%19,242,700275,260,000102%14.31-0.05%14.33-0.73%14.47-1.10%14.64-1.10%-0.10%
2022-08-1814.4314.5614.1114.470.21%1.10%-2.28%16,119,400230,695,00076%14.31-0.42%14.44-0.97%14.63-0.44%14.81-0.36%0.07%
2022-08-1714.6014.6514.2014.440.00%0.47%-2.83%18,074,300259,771,00081%14.37-1.98%14.58-1.43%14.69-0.33%14.86-0.24%0.15%