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:
新时达( 002527.SZ 深证)
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
2021-12-038.308.448.208.350.48%0.60%-0.17%7,342,10060,940,00086%8.30-0.87%8.38-0.40%8.37-0.22%8.360.26%0.37%
2021-12-028.508.528.298.31-2.24%-0.75%-0.38%6,961,60058,287,00081%8.37-0.99%8.410.29%8.39-0.26%8.340.20%0.39%
2021-12-018.328.548.328.501.43%0.51%2.10%7,964,40067,357,00093%8.460.64%8.390.26%8.410.27%8.330.35%0.43%
2021-11-308.388.508.308.380.84%-0.27%1.01%8,045,60067,609,00093%8.401.16%8.37-0.36%8.390.17%8.300.33%0.48%
2021-11-298.298.468.228.31-1.31%0.04%0.50%7,968,80066,196,00091%8.31-1.01%8.40-0.07%8.370.16%8.270.12%0.52%
2021-11-268.478.518.278.42-0.94%0.33%1.95%7,754,90065,080,00090%8.39-0.79%8.400.23%8.360.65%8.260.30%0.58%
2021-11-258.328.638.318.502.16%0.48%3.23%12,437,600105,208,000145%8.461.57%8.381.01%8.310.84%8.230.61%0.65%
2021-11-248.438.468.278.32-1.07%-0.10%1.66%8,015,10066,746,00098%8.33-0.12%8.300.89%8.240.40%8.180.50%0.69%
2021-11-238.198.468.168.412.56%0.86%3.28%10,249,90085,459,000128%8.341.47%8.230.81%8.200.63%8.140.58%0.69%
2021-11-228.108.338.108.200.49%-0.21%1.28%7,280,50059,824,00094%8.221.24%8.160.20%8.150.04%8.100.46%0.67%
2021-11-198.028.207.978.160.74%0.54%1.25%9,555,40077,556,000123%8.12-0.59%8.15-0.01%8.150.00%8.060.46%0.66%
2021-11-188.168.288.058.10-0.98%-0.78%0.97%6,821,60055,689,00091%8.160.04%8.15-0.15%8.150.22%8.020.59%0.63%
2021-11-178.098.258.068.181.61%0.23%2.57%9,187,80074,980,000123%8.160.58%8.160.21%8.130.67%7.980.83%0.57%
2021-11-168.278.278.018.05-2.42%-0.79%1.78%8,297,20067,325,000115%8.11-1.09%8.140.20%8.080.52%7.910.78%0.45%
2021-11-158.208.308.138.250.61%0.57%5.12%7,380,10060,536,000104%8.201.10%8.131.26%8.040.98%7.850.71%0.35%
2021-11-128.128.228.008.201.11%1.06%5.22%8,424,30068,354,000113%8.110.66%8.021.01%7.960.98%7.791.01%0.29%
2021-11-117.968.167.918.111.88%0.61%5.12%7,599,10061,254,000104%8.062.31%7.941.12%7.881.08%7.721.00%0.13%
2021-11-107.867.987.787.960.63%1.03%4.20%7,179,80056,573,00096%7.880.03%7.860.53%7.800.98%7.640.53%-0.04%
2021-11-097.877.947.807.910.51%0.42%4.09%6,259,50049,307,00083%7.880.79%7.820.90%7.720.76%7.600.29%-0.11%
2021-11-087.667.887.667.872.21%0.70%3.87%7,378,00057,659,00099%7.820.70%7.751.39%7.660.25%7.580.36%-0.13%
2021-11-057.687.877.627.700.52%-0.79%1.99%7,408,60057,500,000103%7.761.36%7.640.81%7.640.99%7.550.24%-0.21%
2021-11-047.547.747.547.662.00%0.04%1.70%7,231,70055,375,000100%7.662.49%7.58-0.36%7.570.84%7.53-0.07%-0.31%
2021-11-037.537.617.357.51-0.27%0.52%-0.36%6,233,90046,574,00084%7.47-1.56%7.610.50%7.510.01%7.54-0.37%-0.33%
2021-11-027.747.757.447.53-2.21%-0.78%-0.46%8,647,40065,623,000120%7.59-1.39%7.571.10%7.500.08%7.57-0.20%-0.31%
2021-11-017.467.817.417.703.36%0.05%1.58%10,840,20083,427,000162%7.704.72%7.491.34%7.500.81%7.580.12%-0.31%
2021-10-297.187.497.187.453.76%1.37%-1.60%7,319,20053,791,000116%7.350.22%7.39-0.86%7.44-0.67%7.57-0.55%-0.40%
2021-10-287.387.567.167.18-2.71%-2.09%-5.69%8,462,30062,052,000139%7.33-1.89%7.45-1.00%7.49-1.23%7.61-0.74%-0.47%
2021-10-277.557.627.387.38-2.25%-1.26%-3.78%8,050,90060,174,000136%7.47-1.67%7.53-0.67%7.58-0.99%7.67-0.22%-0.64%
2021-10-267.567.697.517.55-0.66%-0.67%-1.78%5,226,60039,725,00094%7.600.97%7.58-0.60%7.66-0.53%7.690.14%-0.97%
2021-10-257.527.617.487.600.00%0.96%-0.99%4,390,30033,048,00070%7.53-0.79%7.62-1.05%7.70-0.48%7.68-0.45%-1.22%