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
2019-09-125.995.995.915.95-1.00%0.08%-2.14%2,361,90014,042,00075%5.95-1.31%6.01-0.71%6.04-0.64%6.08-0.16%0.01%
2019-09-116.056.055.996.01-0.66%-0.23%-1.31%2,525,00015,211,00081%6.02-0.35%6.05-0.35%6.08-0.30%6.090.15%0.00%
2019-09-106.096.096.026.05-0.82%0.08%-0.51%2,960,70017,896,00090%6.05-0.67%6.07-0.49%6.10-0.07%6.080.25%-0.13%
2019-09-096.076.116.076.100.33%0.23%0.56%2,490,00015,154,00075%6.09-0.08%6.10-0.18%6.10-0.21%6.070.41%-0.28%
2019-09-066.126.156.066.08-0.49%-0.18%0.65%2,426,20014,778,00071%6.09-0.39%6.110.13%6.110.07%6.040.10%-0.48%
2019-09-056.096.166.076.11-0.16%-0.08%1.24%4,961,10030,336,000147%6.12-0.23%6.11-0.18%6.110.13%6.040.20%-0.53%
2019-09-046.156.176.076.12-0.16%-0.15%1.61%2,960,50018,145,00091%6.130.86%6.120.25%6.100.58%6.02-0.02%-0.59%
2019-09-036.126.195.996.13-0.65%0.87%1.76%4,166,40025,318,000114%6.08-1.30%6.10-0.03%6.070.60%6.02-0.18%-0.67%
2019-09-026.036.196.036.172.15%0.21%2.24%3,145,50019,368,00087%6.161.45%6.101.18%6.031.09%6.04-0.22%-0.71%
2019-08-306.106.136.036.04-0.82%-0.48%-0.13%2,502,30015,186,00063%6.07-0.07%6.030.82%5.970.15%6.05-0.41%-0.76%
2019-08-296.066.136.016.090.00%0.28%0.28%2,688,10016,324,00066%6.071.47%5.981.13%5.960.03%6.07-0.30%-0.75%
2019-08-285.896.105.826.093.75%1.75%-0.02%4,329,10025,910,000103%5.991.32%5.920.12%5.95-0.58%6.09-1.12%-0.77%
2019-08-275.845.985.845.870.51%-0.63%-4.71%3,343,10019,748,00075%5.911.11%5.91-0.81%5.99-0.83%6.16-1.28%-0.70%
2019-08-265.785.945.715.84-2.67%-0.03%-6.41%3,626,30021,185,00076%5.84-2.78%5.96-1.55%6.04-1.13%6.24-1.53%-0.61%
2019-08-236.056.065.996.00-1.32%-0.15%-5.32%2,459,10014,777,00050%6.01-0.37%6.05-0.67%6.11-0.73%6.34-0.42%-0.50%
2019-08-225.906.105.896.081.50%0.81%-4.46%3,828,30023,089,00074%6.03-0.77%6.09-0.80%6.15-0.63%6.36-0.42%-0.51%
2019-08-216.226.225.985.99-3.54%-1.45%-6.27%6,655,00040,446,000133%6.08-1.51%6.14-1.37%6.19-1.90%6.39-0.78%-0.50%
2019-08-206.226.236.146.21-0.48%0.63%-3.59%4,256,40026,265,00091%6.17-0.32%6.23-0.53%6.31-1.67%6.44-0.63%-0.46%
2019-08-196.106.286.106.24-0.79%0.79%-3.73%5,790,80035,850,000117%6.19-2.57%6.26-2.45%6.42-2.15%6.48-0.72%-0.37%
2019-08-166.366.466.286.29-0.94%-1.01%-3.66%3,402,60021,620,00073%6.351.18%6.42-1.70%6.56-0.15%6.53-0.26%-0.24%
2019-08-156.296.376.186.35-1.40%1.11%-2.99%3,528,90022,163,00075%6.28-3.99%6.53-2.03%6.57-0.30%6.55-0.58%-0.23%
2019-08-146.666.686.426.44-3.01%-1.54%-2.19%5,566,70036,410,000124%6.54-2.11%6.660.24%6.590.23%6.58-0.33%-0.16%
2019-08-136.546.806.546.64-0.60%-0.63%0.51%5,123,10034,231,000118%6.68-1.11%6.651.08%6.580.46%6.61-0.39%-0.12%
2019-08-126.836.846.646.682.61%-1.14%0.72%5,986,80040,454,000141%6.764.73%6.582.40%6.550.79%6.63-0.44%-0.08%
2019-08-096.396.526.376.513.17%0.90%-2.27%4,397,80028,375,00099%6.451.48%6.42-0.93%6.49-0.37%6.66-0.58%-0.05%
2019-08-086.326.426.316.31-1.41%-0.75%-5.82%2,550,70016,218,00056%6.36-1.09%6.48-0.77%6.52-0.91%6.70-0.31%-0.07%
2019-08-076.426.516.376.40-0.93%-0.44%-4.78%3,773,90024,260,00081%6.43-1.91%6.53-0.59%6.58-0.89%6.72-0.33%-0.14%
2019-08-066.556.766.326.46-1.37%-1.42%-4.20%7,069,70046,328,000141%6.55-0.71%6.57-1.22%6.64-1.51%6.740.19%-0.13%
2019-08-056.656.696.516.55-0.61%-0.76%-2.67%3,385,90022,348,00070%6.600.38%6.65-0.75%6.74-1.26%6.730.58%-0.20%
2019-08-026.506.656.436.590.00%0.23%-1.51%3,701,40024,338,00073%6.58-3.30%6.70-1.85%6.83-0.63%6.69-0.09%-0.35%