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
2021-09-2419.4719.6919.0019.08-1.09%-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%
2021-08-3120.6820.7919.7620.46-2.15%1.65%4.94%28,844,800580,577,000100%20.13-2.45%20.250.95%19.970.39%19.500.97%1.32%
2021-08-3020.4821.0520.0020.913.57%1.34%8.29%32,136,500663,071,000116%20.633.37%20.061.99%19.891.26%19.311.85%1.29%
2021-08-2719.5420.3019.4020.195.32%1.15%6.50%31,538,300629,549,000113%19.962.77%19.670.11%19.641.29%18.961.48%1.09%
2021-08-2619.4219.7619.0019.17-1.19%-1.30%2.61%24,640,400478,587,00084%19.42-0.66%19.640.20%19.390.71%18.681.18%1.04%
2021-08-2519.7020.0119.1719.40-0.56%-0.78%5.07%29,521,700577,201,000103%19.55-1.27%19.611.34%19.261.19%18.461.10%0.88%
2021-08-2419.6620.4719.2319.510.21%-1.48%6.82%51,719,9001,024,189,000197%19.802.16%19.353.03%19.032.71%18.262.38%0.72%
2021-08-2318.4519.9418.3419.477.39%0.44%9.14%39,320,200762,225,000174%19.397.44%18.783.83%18.533.44%17.841.97%0.42%
除权分界线,2021年08月23日,10股派1.900元(以下数据已经复权)
2021-08-2017.7118.2617.7018.131.34%0.49%3.63%22,699,100413,846,000109%18.041.20%18.08-0.12%17.910.56%17.500.80%0.17%
2021-08-1917.8118.0617.3517.891.13%0.34%3.08%15,217,500274,200,00075%17.830.33%18.111.75%17.811.24%17.360.71%0.04%
2021-08-1817.7517.9717.4817.69-0.67%-0.46%2.65%19,302,800346,696,00092%17.77-1.57%17.800.25%17.590.94%17.230.81%-0.17%
2021-08-1717.2418.5817.2117.812.47%-1.36%4.18%29,570,200539,513,000139%18.066.01%17.752.51%17.431.89%17.100.60%-0.39%
2021-08-1617.5617.6616.6017.38-1.14%2.05%2.27%28,699,200494,223,000133%17.03-3.10%17.320.71%17.110.51%16.99-0.11%-0.47%
2021-08-1316.4618.0316.3717.587.39%0.03%3.34%44,249,500786,108,000217%17.587.46%17.194.92%17.023.16%17.011.01%-0.52%
2021-08-1216.1816.6516.0616.370.00%0.09%-2.80%22,227,100367,752,000125%16.362.15%16.390.09%16.50-0.14%16.84-0.44%-0.63%