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:
新安股份( 600596.SH 上证)
板块 :化学农药   
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
2021-09-2437.2037.4435.5335.79-3.43%-1.30%-12.61%65,098,3002,360,640,00069%36.26-4.89%38.22-3.45%40.00-3.82%40.95-0.66%0.07%
2021-09-2341.4041.4036.8037.06-9.34%-2.80%-10.10%81,874,6003,121,814,00091%38.13-5.39%39.59-5.12%41.59-3.12%41.22-0.48%0.26%
2021-09-2239.2441.8439.0140.883.36%1.43%-1.31%64,900,9002,615,667,00078%40.30-0.47%41.72-3.16%42.930.11%41.420.30%0.46%
2021-09-1741.4043.4838.2739.55-6.98%-2.33%-4.24%80,197,9003,247,477,00096%40.49-7.89%43.08-2.72%42.880.34%41.30-0.93%0.61%
2021-09-1645.4447.3541.9542.52-8.77%-3.27%2.00%85,004,9003,736,759,000106%43.96-1.74%44.292.48%42.742.38%41.690.41%1.07%
2021-09-1543.1147.3942.2846.614.11%4.19%12.27%79,944,1003,576,395,000103%44.741.20%43.213.24%41.742.07%41.520.78%1.39%
2021-09-1442.8045.8841.5144.773.78%1.28%8.68%104,070,6004,600,336,000130%44.207.08%41.864.87%40.902.64%41.190.49%1.58%
2021-09-1339.7843.9737.5543.147.93%4.51%5.23%116,177,2004,795,817,000140%41.284.15%39.912.10%39.851.65%40.990.09%1.88%
2021-09-1039.0941.3338.0039.974.36%0.85%-2.41%79,704,9003,159,127,00095%39.644.07%39.09-0.01%39.20-2.94%40.960.40%2.27%
2021-09-0939.5040.5036.6038.30-2.59%0.56%-6.12%74,705,6002,845,240,00087%38.09-3.87%39.09-0.89%40.39-2.08%40.800.34%2.48%
2021-09-0840.8241.0038.6939.32-2.14%-0.76%-3.29%60,485,2002,396,401,00070%39.62-0.40%39.45-4.47%41.24-0.61%40.661.16%2.88%
2021-09-0739.0040.8338.0840.185.16%1.01%-0.02%63,795,8002,537,610,00073%39.781.98%41.29-1.67%41.50-1.28%40.191.54%3.12%
2021-09-0641.7242.4938.2038.21-9.97%-2.04%-3.47%71,561,7002,791,292,00079%39.01-10.87%41.99-1.20%42.04-0.62%39.581.83%3.25%
2021-09-0343.0047.5040.3842.44-2.84%-3.02%9.18%105,385,1004,612,002,000128%43.763.35%42.510.79%42.302.77%38.873.66%3.46%
2021-09-0240.2543.7440.2543.689.39%3.15%16.49%78,236,6003,312,928,00097%42.352.46%42.171.08%41.162.47%37.503.65%3.38%
2021-09-0144.0045.4039.9339.93-10.01%-3.38%10.37%101,974,3004,214,403,000125%41.33-4.10%41.722.49%40.173.15%36.182.66%3.41%
2021-08-3141.9844.7840.1144.376.43%2.96%25.91%77,844,9003,354,822,000109%43.105.05%40.714.62%38.944.64%35.243.44%3.35%
2021-08-3039.3042.2839.1041.698.45%1.62%22.38%96,394,1003,954,491,000136%41.029.07%38.915.27%37.214.86%34.074.01%3.15%
2021-08-2736.3239.9335.7338.443.33%2.20%17.36%70,206,5002,640,780,00095%37.61-0.67%36.963.19%35.493.58%32.752.53%3.11%
2021-08-2637.1639.5036.5337.200.40%-1.76%16.45%108,894,2004,123,618,000153%37.877.34%35.825.16%34.265.92%31.954.30%3.15%
2021-08-2533.1037.0532.9537.0510.01%5.02%20.97%86,194,8003,040,933,000123%35.284.29%34.064.55%32.352.73%30.633.60%2.94%
2021-08-2433.2235.0532.6033.680.87%-0.44%13.92%88,759,7003,002,658,000130%33.831.56%32.584.87%31.493.20%29.562.82%2.70%
2021-08-2331.9034.5531.8733.394.84%0.25%16.13%111,524,4003,714,611,000179%33.319.84%31.074.50%30.513.92%28.753.89%2.39%
2021-08-2028.4931.8528.2031.8510.02%5.03%15.08%85,124,1002,581,411,000146%30.333.68%29.732.35%29.361.81%27.682.94%1.93%
2021-08-1931.3731.7627.5028.95-4.30%-1.02%7.68%102,827,3003,007,544,000187%29.25-1.48%29.050.21%28.842.49%26.893.92%1.57%
2021-08-1828.1930.2528.1730.2510.00%1.90%16.92%45,142,9001,340,167,00092%29.695.56%28.991.84%28.143.65%25.872.05%1.08%
2021-08-1728.9129.4827.0027.50-3.34%-2.22%8.47%53,907,4001,516,015,000105%28.12-3.54%28.462.23%27.152.21%25.351.44%0.93%
2021-08-1630.0030.7627.9628.451.64%-2.41%13.84%88,145,2002,569,765,000179%29.154.73%27.846.99%26.565.21%24.993.65%0.92%
2021-08-1326.9628.4526.9627.993.94%0.55%16.08%68,499,6001,906,822,000148%27.846.07%26.025.67%25.255.51%24.112.86%0.60%
2021-08-1224.7726.9324.6226.930.00%2.62%14.88%72,513,3001,902,977,000163%26.2410.46%24.636.38%23.935.60%23.442.26%0.34%