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:
九鼎新材( 002201.SZ 深证)
板块 :非金属矿物制品_h   
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
2022-01-2117.1417.5917.0017.231.35%-0.57%-7.47%9,535,900165,243,00098%17.33-0.68%17.58-1.48%17.88-1.91%18.62-1.52%-1.32%
2022-01-2017.7118.3916.8017.00-4.97%-2.57%-10.09%14,752,600257,398,000156%17.45-3.04%17.85-2.70%18.23-2.86%18.91-2.01%-1.25%
2022-01-1918.3018.4417.6717.89-3.19%-0.58%-7.28%10,602,400190,787,000128%18.00-2.54%18.34-2.51%18.76-1.67%19.30-1.61%-1.14%
2022-01-1818.6718.8318.1818.48-1.18%0.09%-5.77%6,914,400127,661,00089%18.46-1.32%18.81-1.44%19.08-1.17%19.61-1.05%-1.06%
2022-01-1718.9818.9818.5318.70-1.58%-0.05%-5.65%7,609,700142,374,000100%18.71-2.36%19.09-1.23%19.31-1.14%19.82-1.17%-1.02%
2022-01-1418.5519.5618.5019.001.44%-0.85%-5.25%9,215,200176,582,000125%19.16-0.40%19.33-1.11%19.53-1.36%20.05-1.67%-0.98%
2022-01-1319.9920.2618.5818.73-6.91%-2.64%-8.16%14,607,200281,012,000191%19.24-3.13%19.54-2.26%19.80-2.15%20.39-1.81%-0.93%
2022-01-1219.6620.1919.6020.121.93%1.31%-3.13%5,191,100103,097,00071%19.86-0.97%19.99-1.22%20.23-0.82%20.77-0.70%-0.82%
2022-01-1120.0020.4619.7419.74-1.30%-1.57%-5.63%5,382,400107,940,00072%20.050.02%20.24-0.79%20.40-0.72%20.92-0.73%-0.74%
2022-01-1020.5120.5819.7720.00-2.49%-0.25%-5.08%5,947,700119,251,00078%20.05-2.50%20.40-1.08%20.55-1.03%21.07-0.88%-0.68%
2022-01-0720.6620.8620.2320.51-0.73%-0.26%-3.51%6,502,900133,717,00087%20.56-0.22%20.62-0.46%20.76-1.35%21.26-0.83%-0.60%
2022-01-0620.6520.9020.4520.660.05%0.25%-3.62%4,799,00098,900,00065%20.61-0.39%20.72-0.74%21.05-0.37%21.44-0.91%-0.52%
2022-01-0520.6521.0520.4120.65-0.67%-0.18%-4.54%6,583,300136,198,00087%20.69-0.72%20.87-1.74%21.13-0.71%21.63-0.83%-0.43%
2022-01-0420.9521.1720.6820.79-1.09%-0.23%-4.69%5,665,600118,061,00072%20.84-1.21%21.24-0.17%21.28-0.71%21.81-0.66%-0.36%
2021-12-3121.0321.4520.7921.02-0.71%-0.35%-4.27%6,269,400132,241,00076%21.09-2.03%21.28-0.57%21.43-0.81%21.96-0.82%-0.34%
2021-12-3021.1622.1520.9421.170.05%-1.68%-4.38%11,078,300238,524,000134%21.531.84%21.40-0.32%21.60-0.92%22.14-1.17%-0.28%
2021-12-2921.5921.9920.4221.16-2.04%0.08%-5.54%12,449,600263,223,000137%21.14-2.39%21.47-2.21%21.80-2.38%22.40-0.63%-0.23%
2021-12-2821.8221.9921.4421.60-0.78%-0.28%-4.19%6,513,100141,079,00076%21.66-1.06%21.95-1.73%22.34-0.72%22.550.12%-0.30%
2021-12-2722.5822.5821.5021.77-2.81%-0.56%-3.33%6,536,800143,103,00073%21.89-2.01%22.34-1.86%22.50-0.41%22.52-0.16%-0.57%
2021-12-2422.8022.9321.9522.40-1.75%0.27%-0.69%5,855,600130,816,00066%22.34-2.61%22.760.11%22.59-0.65%22.56-0.13%-0.77%
2021-12-2322.8723.3022.6522.80-1.13%-0.60%0.95%4,814,900110,444,00055%22.94-0.32%22.740.69%22.74-0.46%22.59-0.01%-0.81%
2021-12-2222.8023.2922.7223.060.79%0.21%2.09%6,451,900148,470,00072%23.012.58%22.58-0.24%22.840.77%22.59-0.03%-0.88%
2021-12-2121.9723.3421.8122.884.00%1.99%1.27%9,109,800204,362,00099%22.430.02%22.63-1.26%22.670.60%22.59-0.11%-0.94%
2021-12-2022.7123.1021.7122.00-3.89%-1.91%-2.73%9,592,600215,156,000104%22.43-2.95%22.920.51%22.530.00%22.62-0.41%-1.06%
2021-12-1723.2023.5522.7722.89-1.51%-0.96%0.79%7,945,300183,625,00088%23.11-0.05%22.811.67%22.530.28%22.71-0.26%-1.11%
2021-12-1622.2923.6122.0023.245.40%0.51%2.07%15,984,200369,603,000175%23.125.45%22.431.83%22.470.82%22.77-0.65%-1.14%
2021-12-1521.7222.3021.7022.051.52%0.55%-3.79%8,547,800187,444,00091%21.930.49%22.03-0.97%22.29-0.93%22.92-1.39%-1.10%
2021-12-1422.3722.3721.5821.72-3.17%-0.47%-6.55%11,050,400241,146,000116%21.82-2.61%22.25-1.80%22.50-1.06%23.24-2.52%-0.92%
2021-12-1322.6522.8322.0022.43-1.10%0.10%-5.93%8,355,500187,221,00086%22.41-1.54%22.65-1.06%22.74-0.90%23.84-2.19%-0.63%
2021-12-1022.5622.9822.5622.680.00%-0.34%-6.96%6,525,800148,515,00059%22.76-0.36%22.900.20%22.94-0.80%24.38-0.57%-0.42%