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:
新国脉( 600640.SH 上证)
板块 :传播与文化产业   
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
2021-11-2613.8414.0213.4813.56-2.02%-0.83%-8.93%15,520,900212,227,00042%13.67-3.12%14.130.33%14.08-1.08%14.890.53%1.65%
2021-11-2514.1014.6513.7613.84-3.01%-1.95%-6.56%21,992,400310,425,00059%14.12-1.81%14.08-0.38%14.23-1.22%14.810.72%1.72%
2021-11-2413.9014.7813.8614.271.71%-0.73%-2.96%30,527,000438,834,00080%14.384.49%14.14-0.48%14.40-2.83%14.710.52%1.87%
2021-11-2314.0114.1213.3014.03-2.30%1.98%-4.09%29,395,600404,406,00076%13.76-3.65%14.21-2.57%14.82-2.85%14.630.16%1.95%
2021-11-2214.2014.6213.9314.360.91%0.57%-1.68%27,324,000390,126,00076%14.28-1.88%14.58-3.86%15.26-0.75%14.610.88%2.05%
2021-11-1914.3315.0614.2214.23-5.01%-2.21%-1.72%32,345,500470,678,00092%14.55-1.38%15.17-2.46%15.371.10%14.480.89%2.26%
2021-11-1815.7715.9414.3614.98-6.08%1.52%4.38%52,416,600773,442,000154%14.76-7.72%15.55-1.87%15.211.58%14.351.19%2.66%
2021-11-1715.4016.6615.2015.953.37%-0.26%12.47%50,153,800802,000,000184%15.991.02%15.855.23%14.973.90%14.183.39%2.65%
2021-11-1615.2716.3515.0715.433.84%-2.53%12.49%68,473,0001,083,951,000293%15.836.53%15.0611.01%14.418.11%13.726.57%2.47%
2021-11-1514.8614.8614.8614.869.99%0.00%15.45%6,380,40094,813,00033%14.8610.85%13.571.80%13.331.21%12.871.68%2.04%
2021-11-1213.6413.8212.8513.511.43%0.78%6.73%31,237,300418,776,000144%13.41-0.58%13.331.15%13.170.75%12.661.16%2.17%
2021-11-1112.5013.9912.4213.324.72%-1.22%6.45%40,911,100551,657,000220%13.484.62%13.172.30%13.072.41%12.512.26%1.99%
2021-11-1012.8013.1712.5912.720.32%-1.30%3.95%20,648,400266,121,000135%12.890.70%12.88-0.16%12.761.45%12.241.33%1.71%
2021-11-0912.8213.1412.5012.68-3.57%-0.93%4.99%18,386,400235,322,000134%12.80-0.91%12.901.44%12.582.00%12.081.15%1.46%
2021-11-0813.5013.5012.3513.150.84%1.81%10.13%31,830,300411,114,000268%12.92-0.20%12.713.43%12.334.38%11.942.95%1.32%
2021-11-0512.5113.0412.3113.0410.04%0.76%12.43%27,310,200353,444,000310%12.9411.86%12.297.32%11.825.05%11.604.89%0.99%
2021-11-0411.8711.8711.3111.853.77%2.42%7.17%11,037,300127,697,000158%11.570.16%11.462.01%11.251.05%11.061.12%0.49%
2021-11-0311.2611.9511.0511.423.72%-1.14%4.44%13,126,900151,642,000213%11.552.26%11.231.70%11.132.31%10.941.63%0.37%
2021-11-0211.1011.6410.9011.01-0.54%-2.54%2.32%15,964,100180,344,000306%11.303.22%11.042.55%10.882.65%10.762.20%0.22%
2021-11-0110.0811.0710.0611.0710.04%1.14%5.15%18,806,200205,837,000467%10.959.74%10.779.01%10.605.85%10.532.97%-0.01%
2021-10-299.8010.089.7710.063.07%0.86%-1.60%2,127,90021,223,00081%9.972.12%9.88-0.78%10.01-0.76%10.22-0.62%-0.29%
2021-10-289.799.879.689.76-0.20%-0.07%-5.13%1,667,30016,284,00061%9.77-1.06%9.96-1.18%10.09-0.86%10.29-0.56%-0.24%
2021-10-2710.2210.229.709.78-4.12%-0.93%-5.47%4,118,10040,653,000151%9.87-3.60%10.07-2.39%10.18-1.57%10.35-1.08%-0.21%
2021-10-2610.3810.4010.1810.20-1.54%-0.40%-2.48%2,297,60023,530,00093%10.24-1.06%10.32-0.15%10.34-0.30%10.46-0.34%-0.09%
2021-10-2510.4010.4710.2510.36-1.24%0.09%-1.29%1,608,80016,652,00065%10.35-0.30%10.34-0.27%10.37-0.37%10.50-0.27%-0.07%
2021-10-2210.2610.5510.2510.491.06%1.04%-0.31%2,255,30023,414,00088%10.380.85%10.36-0.06%10.41-0.50%10.52-0.17%-0.09%
2021-10-2110.4310.4710.1710.38-0.86%0.83%-1.53%3,034,50031,241,000116%10.30-1.21%10.37-0.80%10.46-0.61%10.54-0.10%-0.13%
2021-10-2010.3610.5810.2310.471.75%0.47%-0.78%2,866,10029,869,000116%10.420.25%10.45-0.76%10.52-0.54%10.550.21%-0.23%
2021-10-1910.4610.5110.2610.29-1.63%-1.01%-2.28%3,061,20031,821,000126%10.40-1.57%10.53-0.85%10.58-0.53%10.53-0.09%-0.40%
2021-10-1810.7010.7010.4010.460.00%-0.96%-0.75%2,525,30026,670,000112%10.56-1.11%10.62-0.48%10.64-0.25%10.540.11%-0.44%