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:
新国都( 300130.SZ 深证)
板块 :计算机硬件   
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
2021-09-179.639.639.339.46-1.15%0.19%-4.06%5,352,70050,542,00076%9.44-2.66%9.63-1.89%9.76-1.03%9.860.06%0.18%
2021-09-169.869.869.559.57-2.15%-1.34%-2.88%5,930,30057,522,00082%9.70-0.73%9.82-0.55%9.86-0.63%9.850.25%0.14%
2021-09-159.809.859.729.78-0.71%0.09%-0.50%4,617,00045,114,00064%9.77-1.96%9.87-0.56%9.92-0.40%9.830.24%0.02%
2021-09-149.9510.099.819.85-0.51%-1.16%0.45%6,374,80063,532,00089%9.971.10%9.93-0.12%9.96-0.07%9.810.38%-0.05%
2021-09-139.989.999.729.90-0.10%0.43%1.34%6,577,10064,834,00093%9.86-1.09%9.94-0.50%9.970.32%9.770.20%-0.15%
2021-09-109.9610.099.849.91-0.60%-0.57%1.64%6,442,70064,217,00095%9.97-0.32%9.99-0.06%9.940.88%9.750.31%-0.23%
2021-09-0910.0310.119.929.97-0.80%-0.29%2.57%6,970,30069,695,000105%10.00-0.07%10.000.87%9.850.95%9.720.21%-0.35%
2021-09-0810.0010.079.9110.050.50%0.44%3.61%8,267,10082,721,000129%10.010.15%9.911.57%9.760.96%9.700.18%-0.47%
2021-09-079.8210.099.7810.001.83%0.09%3.27%9,688,80096,800,000159%9.993.13%9.762.10%9.661.30%9.680.27%-0.54%
2021-09-069.609.829.489.822.61%1.36%1.69%6,934,50067,182,000120%9.691.36%9.560.52%9.540.22%9.66-0.33%-0.59%
2021-09-039.459.659.429.571.48%0.13%-1.23%8,786,40083,984,000153%9.561.56%9.510.40%9.52-0.09%9.69-0.34%-0.58%
2021-09-029.599.599.339.43-1.67%0.20%-3.00%6,097,30057,379,000112%9.41-1.30%9.47-0.70%9.53-0.90%9.72-0.89%-0.58%
2021-09-019.469.739.369.591.70%0.58%-2.23%6,602,20062,955,000120%9.540.79%9.54-0.37%9.61-1.01%9.81-0.46%-0.51%
2021-08-319.529.619.379.43-0.95%-0.32%-4.30%4,699,00044,454,00074%9.46-1.67%9.57-1.29%9.71-1.07%9.85-0.64%-0.57%
2021-08-309.679.789.519.52-1.04%-1.05%-4.00%4,626,40044,511,00068%9.62-0.10%9.70-1.23%9.82-0.76%9.92-0.62%-0.56%
2021-08-279.759.769.549.62-1.64%-0.11%-3.60%5,341,90051,448,00078%9.63-2.17%9.82-1.31%9.89-0.44%9.98-0.85%-0.48%
2021-08-269.949.979.779.78-2.10%-0.66%-2.82%4,822,00047,474,00068%9.85-1.54%9.95-0.47%9.94-0.59%10.06-1.04%-0.37%
2021-08-259.9910.159.909.99-0.30%-0.09%-1.77%4,884,80048,844,00064%10.00-0.03%10.000.52%10.000.46%10.17-0.49%-0.18%
2021-08-2410.0710.079.9410.020.00%0.18%-1.96%4,716,40047,175,00059%10.000.14%9.94-0.47%9.95-0.27%10.22-0.26%-0.06%
2021-08-239.8410.069.8310.022.14%0.32%-2.22%6,053,50060,465,00076%9.991.69%9.990.61%9.98-0.59%10.25-0.26%-0.05%
2021-08-209.959.959.739.81-1.51%-0.12%-4.52%4,428,50043,498,00055%9.82-2.71%9.93-0.66%10.04-1.00%10.27-0.25%-0.04%
2021-08-1910.0510.289.949.96-2.26%-1.35%-3.30%7,307,60073,776,00094%10.102.22%10.00-0.56%10.14-1.31%10.30-0.21%-0.08%
2021-08-189.8510.329.5010.192.41%3.17%-1.28%14,014,400138,427,000181%9.88-2.16%10.05-2.49%10.27-1.82%10.32-1.05%-0.13%
2021-08-1710.3610.389.919.95-4.42%-1.44%-4.61%9,384,60094,734,000140%10.10-3.45%10.31-2.51%10.46-0.89%10.43-0.56%-0.07%
2021-08-1610.4210.5410.3810.41-0.38%-0.44%-0.76%5,068,80052,999,00081%10.46-0.09%10.57-0.16%10.560.11%10.490.13%-0.06%
2021-08-1310.6710.7110.3010.45-2.43%-0.14%-0.25%8,168,10085,478,000132%10.47-2.34%10.59-0.17%10.540.18%10.480.34%-0.10%
2021-08-1210.6310.8410.5710.710.85%-0.06%2.58%10,482,600112,332,000184%10.721.52%10.611.29%10.521.08%10.440.83%-0.16%
2021-08-1110.5010.6510.4010.621.14%0.61%2.56%7,906,40083,458,000156%10.560.93%10.471.11%10.410.30%10.360.74%-0.26%
2021-08-1010.3510.5710.2710.501.45%0.39%2.15%4,685,40049,003,00093%10.461.02%10.360.41%10.38-0.15%10.28-0.23%-0.40%
2021-08-0910.2510.4110.1810.350.00%-0.03%0.46%4,687,70048,531,00088%10.350.95%10.32-0.45%10.400.14%10.30-0.16%-0.42%