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:
*ST 南糖( 000911.SZ 深证)
板块 :食品   
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
2020-04-036.987.236.857.141.71%0.71%2.19%5,184,30036,756,00091%7.090.65%7.17-0.75%7.160.22%6.990.40%-0.34%
2020-04-027.257.256.957.02-3.44%-0.34%0.88%5,758,40040,560,000105%7.04-3.80%7.220.10%7.150.22%6.960.64%-0.42%
2020-04-017.407.457.207.27-1.62%-0.71%5.13%7,032,80051,496,000135%7.320.87%7.211.46%7.131.64%6.920.85%-0.54%
2020-03-317.067.396.967.394.97%1.80%7.77%7,388,90053,636,000147%7.263.41%7.111.41%7.012.14%6.861.20%-0.60%
2020-03-306.847.166.697.041.88%0.28%3.90%5,705,30040,054,000110%7.020.52%7.011.42%6.871.24%6.780.12%-0.74%
2020-03-277.017.116.906.91-1.14%-1.06%2.10%4,895,90034,194,00089%6.98-0.48%6.911.87%6.780.85%6.770.25%-0.79%
2020-03-266.997.116.806.993.25%-0.40%3.54%8,920,30062,600,000150%7.026.01%6.793.73%6.732.33%6.75-0.66%-0.82%
2020-03-256.566.776.476.774.96%2.27%-0.38%4,431,40029,334,00067%6.622.35%6.540.06%6.57-0.88%6.80-2.13%-0.72%
2020-03-246.546.626.276.45-0.46%-0.28%-7.11%4,226,90027,338,00050%6.47-0.97%6.54-0.83%6.63-0.64%6.94-1.22%-0.42%
2020-03-236.706.706.446.48-2.99%-0.78%-7.82%4,096,90026,757,00047%6.53-1.72%6.59-1.82%6.67-1.20%7.03-2.86%-0.16%
2020-03-206.606.746.586.681.67%0.53%-7.70%2,950,10019,604,00028%6.650.56%6.710.05%6.76-0.18%7.24-0.34%0.57%
2020-03-196.606.786.506.57-1.94%-0.58%-9.53%5,460,90036,086,00054%6.61-3.87%6.71-1.43%6.77-2.03%7.26-0.55%0.62%
2020-03-186.927.056.656.70-2.90%-2.53%-8.24%4,905,60033,721,00049%6.872.90%6.810.41%6.91-2.21%7.300.21%0.74%
2020-03-176.776.926.476.901.92%3.29%-5.31%7,797,60052,090,00070%6.68-2.99%6.78-2.74%7.06-1.78%7.29-0.21%0.79%
2020-03-166.837.136.726.77-0.44%-1.68%-7.29%8,636,40059,466,00080%6.891.76%6.97-2.84%7.19-3.62%7.30-0.40%0.79%
2020-03-136.716.916.716.80-3.68%0.49%-7.24%10,146,00068,663,000100%6.77-6.29%7.18-2.77%7.46-1.76%7.330.00%0.83%
2020-03-127.337.546.987.06-3.16%-2.23%-3.70%11,229,50081,091,000124%7.22-1.97%7.38-4.06%7.60-0.59%7.330.27%0.82%
2020-03-117.297.687.297.29-4.95%-1.03%-0.29%18,997,600139,939,000234%7.37-4.11%7.69-3.14%7.640.86%7.310.94%0.84%
2020-03-107.677.867.677.67-4.96%-0.16%5.90%6,659,50051,156,000102%7.68-4.71%7.941.25%7.581.84%7.241.33%0.81%
2020-03-098.078.077.868.074.94%0.10%12.90%16,750,900135,051,000274%8.064.84%7.849.74%7.445.50%7.154.47%0.74%
2020-03-067.697.697.697.695.05%0.00%12.39%1,328,30010,215,00025%7.695.50%7.151.49%7.052.09%6.840.12%0.41%
2020-03-057.327.327.077.325.02%0.43%7.11%6,306,20045,963,000104%7.293.80%7.041.40%6.911.69%6.830.68%0.54%
2020-03-047.167.166.916.971.31%-0.74%2.68%13,027,10091,471,000214%7.022.17%6.944.56%6.792.09%6.790.73%0.59%
2020-03-036.886.886.786.885.04%0.10%2.09%7,854,50053,987,000137%6.874.93%6.642.91%6.650.90%6.74-0.25%0.65%
2020-03-026.556.556.556.554.97%0.00%-3.05%1,169,3007,659,00017%6.553.23%6.45-1.48%6.59-0.60%6.760.02%1.02%
2020-02-286.416.486.246.24-5.02%-1.65%-7.62%5,780,50036,675,00080%6.35-3.69%6.55-1.98%6.63-1.76%6.76-0.10%1.05%
2020-02-276.596.656.556.57-0.76%-0.27%-2.84%3,824,80025,198,00056%6.59-1.94%6.68-0.64%6.75-0.47%6.760.52%1.05%
2020-02-266.656.856.596.62-1.05%-1.46%-1.59%6,213,30041,738,00088%6.720.21%6.73-1.00%6.78-0.27%6.730.55%1.02%
2020-02-256.706.816.606.69-1.91%-0.21%0.00%6,638,90044,504,00096%6.70-0.70%6.79-0.63%6.80-0.64%6.690.71%0.93%
2020-02-246.836.926.666.820.00%1.02%2.66%7,289,70049,210,000107%6.75-2.71%6.84-0.28%6.85-0.06%6.641.13%0.77%