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:
新奥股份( 600803.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
2021-10-2016.8817.7416.5317.723.14%2.09%0.95%23,789,500412,937,000104%17.361.11%17.260.64%17.230.54%17.55-1.32%-1.47%
2021-10-1917.2217.3216.9817.18-0.64%0.08%-3.42%11,666,300200,272,00048%17.17-0.11%17.15-0.11%17.130.15%17.79-2.16%-1.40%
2021-10-1817.0517.3216.9617.290.99%0.61%-4.90%14,946,100256,845,00052%17.190.42%17.170.36%17.11-0.72%18.18-0.92%-1.28%
2021-10-1517.2517.3816.9517.12-0.87%0.04%-6.69%16,637,200284,711,00055%17.11-0.66%17.110.12%17.23-1.92%18.35-0.85%-1.29%
2021-10-1417.1717.4516.8417.270.58%0.25%-6.67%12,726,700219,241,00040%17.231.26%17.09-0.99%17.57-0.91%18.51-1.18%-1.25%
2021-10-1316.8817.2216.5917.171.72%0.93%-8.31%16,059,600273,213,00045%17.01-0.34%17.26-2.55%17.73-1.91%18.73-0.96%-1.20%
2021-10-1217.5017.8516.7016.88-4.42%-1.11%-10.73%30,336,000517,848,00083%17.07-2.70%17.71-1.90%18.08-3.46%18.91-1.78%-1.10%
2021-10-1118.3518.3817.1417.66-3.71%0.67%-8.26%34,104,000598,288,00096%17.54-5.13%18.05-2.82%18.73-1.76%19.25-2.84%-0.88%
2021-10-0818.9819.2218.0218.340.33%-0.82%-7.43%32,127,700594,067,00090%18.491.85%18.58-3.01%19.06-0.78%19.81-1.21%-0.49%
2021-09-3018.4218.7617.8518.28-1.46%0.68%-8.86%32,395,300588,178,00088%18.16-4.76%19.15-1.80%19.21-1.71%20.06-1.47%-0.32%
2021-09-2919.5019.9118.4418.55-8.17%-2.70%-8.87%33,528,300639,176,00092%19.06-4.25%19.50-0.49%19.54-0.94%20.36-0.64%-0.13%
2021-09-2819.8820.2619.5420.205.21%1.45%-1.40%46,303,900921,972,000134%19.912.92%19.600.33%19.73-0.88%20.49-0.94%-0.07%
2021-09-2719.5919.8618.7219.200.63%-0.76%-7.16%27,678,900535,492,00075%19.350.19%19.53-1.11%19.91-3.51%20.68-1.06%0.11%
2021-09-2419.4719.6919.0019.08-1.09%-1.19%-8.72%26,343,600508,684,00066%19.31-2.46%19.75-2.48%20.63-1.37%20.90-0.40%0.36%
2021-09-2320.7521.1419.0619.29-7.08%-2.56%-8.09%42,236,500836,143,000107%19.80-2.07%20.26-5.36%20.92-1.52%20.99-0.72%0.46%
2021-09-2220.3820.8119.7220.76-0.48%2.70%-1.80%21,469,000433,986,00056%20.22-4.01%21.41-0.61%21.240.12%21.140.07%0.62%
2021-09-1721.5022.0020.3020.86-3.34%-0.95%-1.25%25,301,400532,850,00069%21.06-5.11%21.540.34%21.21-0.13%21.130.41%0.65%
2021-09-1621.7822.8121.4821.582.37%-2.77%2.58%43,353,100962,225,000127%22.205.62%21.473.03%21.240.58%21.041.10%0.66%
2021-09-1520.6821.4620.0021.082.93%0.31%1.30%31,480,000661,510,00094%21.01-0.12%20.83-0.61%21.120.34%20.810.47%0.59%
2021-09-1421.1821.6820.2020.48-1.06%-2.66%-1.12%40,801,800858,421,000125%21.043.25%20.96-0.95%21.05-0.08%20.710.46%0.61%
2021-09-1320.4520.8719.9520.701.07%1.59%0.40%30,721,400625,988,00095%20.38-4.07%21.16-0.18%21.060.07%20.62-0.12%0.66%
2021-09-1021.5322.7020.3120.48-6.27%-3.58%-0.78%53,010,3001,125,938,000170%21.24-1.53%21.200.19%21.051.24%20.640.88%0.86%
2021-09-0920.9022.2520.8621.857.37%1.29%6.78%49,336,4001,064,226,000174%21.574.95%21.162.50%20.792.24%20.461.45%0.92%
2021-09-0821.3021.3020.2020.35-3.92%-0.99%0.89%31,366,700644,696,000116%20.55-2.72%20.641.22%20.330.84%20.170.56%0.89%
2021-09-0720.0021.8020.0021.186.49%0.25%5.59%34,640,200731,861,000134%21.135.37%20.402.91%20.161.45%20.060.88%0.94%
2021-09-0619.9020.6019.6719.891.84%-0.80%0.03%23,423,000469,662,00081%20.052.50%19.820.58%19.88-0.79%19.880.39%1.09%
2021-09-0320.0220.2419.0719.53-2.35%-0.17%-1.40%20,867,200408,229,00067%19.56-1.25%19.70-1.02%20.03-0.27%19.810.51%1.25%
2021-09-0219.7520.1319.2720.001.94%0.96%1.49%22,242,500440,625,00072%19.810.41%19.91-1.49%20.090.37%19.710.48%1.28%
2021-09-0120.1620.6419.0219.62-4.11%-0.55%0.04%23,732,600468,228,00079%19.73-1.98%20.21-0.19%20.020.24%19.610.60%1.30%
2021-08-3120.6820.7919.7620.460.00%1.65%4.94%28,844,800580,577,000100%20.13-2.45%20.250.95%19.970.39%19.500.97%1.32%