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:
新北洋( 002376.SZ 深证)
板块 :计算机硬件   火炬计划   
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
2021-12-088.698.748.638.660.35%-0.18%-2.55%2,559,70022,209,00059%8.680.45%8.69-0.52%8.77-0.60%8.89-0.28%0.15%
2021-12-078.828.828.548.63-1.15%-0.08%-3.16%4,274,60036,921,00097%8.64-1.43%8.74-1.11%8.82-1.00%8.91-0.44%0.26%
2021-12-068.788.838.708.73-0.80%-0.37%-2.47%3,540,80031,025,00078%8.76-0.70%8.83-0.79%8.91-0.20%8.95-0.02%0.37%
2021-12-038.868.918.768.80-0.45%-0.27%-1.71%3,636,10032,084,00075%8.82-0.77%8.90-0.73%8.93-0.32%8.950.17%0.44%
2021-12-029.009.058.818.84-2.32%-0.58%-1.10%4,825,60042,907,00095%8.89-1.23%8.970.02%8.96-0.32%8.940.19%0.48%
2021-12-018.959.058.959.050.44%0.52%1.45%3,456,90031,124,00070%9.00-0.09%8.970.00%8.99-0.07%8.920.25%0.51%
2021-11-308.959.078.899.011.35%-0.01%1.25%5,754,30051,850,000117%9.011.37%8.97-0.05%8.990.01%8.900.34%0.55%
2021-11-298.898.988.818.89-1.00%0.01%0.24%4,920,60043,738,000101%8.89-1.10%8.97-0.59%8.990.15%8.870.18%0.60%
2021-11-269.069.068.908.98-0.77%-0.09%1.43%5,391,70048,462,000109%8.99-0.77%9.02-0.08%8.980.64%8.850.40%0.69%
2021-11-259.019.148.979.050.11%-0.09%2.63%3,460,80031,349,00071%9.060.17%9.030.84%8.920.63%8.820.72%0.74%
2021-11-249.059.089.009.04-0.11%-0.03%3.26%3,359,90030,384,00058%9.040.42%8.960.92%8.860.51%8.760.83%0.90%
2021-11-238.959.108.919.051.12%0.50%4.23%5,544,70049,929,00090%9.011.49%8.871.00%8.820.63%8.680.60%0.91%
2021-11-228.789.018.718.951.70%0.87%3.70%7,001,60062,123,000119%8.871.28%8.790.73%8.760.36%8.630.70%0.86%
2021-11-198.578.858.568.802.33%0.45%2.67%6,412,30056,175,000115%8.761.04%8.720.18%8.730.29%8.570.56%0.81%
2021-11-188.678.788.608.60-1.49%-0.82%0.90%4,014,20034,806,00076%8.67-0.41%8.71-0.38%8.710.45%8.520.57%0.77%
2021-11-178.738.778.668.730.34%0.26%3.01%3,802,80033,111,00073%8.71-0.29%8.740.23%8.670.98%8.480.57%0.72%
2021-11-168.758.828.658.70-0.80%-0.37%3.24%4,743,90041,423,00094%8.73-0.32%8.720.77%8.590.63%8.430.89%0.64%
2021-11-158.688.838.678.771.04%0.11%4.99%6,465,00056,631,000132%8.761.24%8.651.62%8.531.09%8.351.08%0.52%
2021-11-128.648.718.568.680.35%0.31%5.03%5,133,70044,420,000112%8.650.66%8.510.88%8.440.85%8.260.88%0.38%
2021-11-118.338.738.318.653.72%0.63%5.59%13,099,200112,599,000301%8.603.98%8.442.97%8.372.68%8.192.30%0.25%
2021-11-108.108.388.108.342.46%0.88%4.15%7,335,70060,644,000213%8.271.90%8.201.07%8.151.29%8.010.91%-0.08%
2021-11-098.088.148.078.140.87%0.33%2.57%2,449,30019,870,00082%8.110.24%8.110.43%8.050.75%7.940.18%-0.19%
2021-11-088.128.188.058.07-0.62%-0.30%1.87%3,159,40025,573,000104%8.09-0.33%8.070.76%7.990.58%7.920.14%-0.22%
2021-11-058.108.178.068.120.25%-0.01%2.64%3,019,10024,517,000103%8.121.26%8.011.24%7.940.72%7.910.17%-0.25%
2021-11-047.928.117.908.102.53%1.00%2.56%3,854,50030,915,000137%8.021.78%7.920.79%7.880.72%7.900.09%-0.25%
2021-11-037.817.927.817.901.28%0.25%0.11%2,676,70021,092,000103%7.880.56%7.850.27%7.83-0.01%7.89-0.18%-0.23%
2021-11-027.857.937.767.80-1.39%-0.46%-1.33%3,972,70031,129,000159%7.84-0.20%7.830.32%7.83-0.24%7.91-0.34%-0.17%
2021-11-017.807.937.727.911.80%0.74%-0.28%3,249,30025,514,000144%7.850.63%7.81-0.09%7.85-0.34%7.93-0.31%-0.13%
2021-10-297.747.857.737.770.26%-0.42%-2.35%2,844,70022,198,000134%7.800.53%7.81-0.60%7.87-0.56%7.96-0.46%-0.12%
2021-10-287.897.897.727.750.00%-0.15%-3.05%2,909,70022,584,000143%7.76-1.66%7.86-1.06%7.92-0.88%7.99-0.95%-0.12%