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
2019-06-196.426.496.176.18-2.06%-1.76%0.41%6,482,50040,782,00080%6.290.46%6.25-2.04%6.370.71%6.161.30%0.73%
2019-06-186.326.356.146.310.48%0.77%3.85%4,221,90026,439,00049%6.261.05%6.38-0.36%6.320.72%6.080.60%0.50%
2019-06-176.136.405.936.280.80%1.34%3.97%7,503,90046,502,00084%6.20-4.85%6.400.69%6.281.03%6.040.73%0.25%
2019-06-146.656.756.206.23-4.45%-4.35%3.90%13,411,60087,344,000161%6.511.78%6.362.58%6.212.63%6.001.94%-0.13%
2019-06-136.366.526.266.524.99%1.89%10.85%8,707,10055,718,000109%6.403.44%6.202.87%6.061.80%5.882.15%-0.53%
2019-06-126.106.306.046.213.33%0.39%7.85%14,686,60090,851,000161%6.193.62%6.023.81%5.952.94%5.761.57%-1.25%
2019-06-115.756.015.756.015.07%0.67%6.02%7,333,60043,778,00074%5.973.94%5.800.68%5.780.94%5.670.37%-2.27%
2019-06-105.655.865.635.722.33%-0.42%1.27%7,296,50041,909,00075%5.742.06%5.760.51%5.720.32%5.65-0.05%-2.42%
2019-06-065.615.715.565.59-2.95%-0.68%-1.08%4,693,60026,417,00050%5.63-3.99%5.73-0.05%5.71-0.12%5.65-0.25%-2.59%
2019-06-055.876.005.765.76-1.54%-1.74%1.68%7,600,50044,553,00087%5.862.90%5.741.08%5.711.71%5.67-1.08%-2.66%
2019-06-045.575.905.345.854.09%2.69%2.15%13,295,10075,741,000150%5.700.60%5.680.02%5.620.30%5.73-1.00%-2.74%
2019-06-035.715.745.605.620.00%-0.76%-2.85%6,051,70034,271,00076%5.660.30%5.671.67%5.600.05%5.79-1.90%-2.73%
2019-05-315.665.785.555.62-1.06%-0.46%-4.70%7,093,30040,046,00086%5.65-0.97%5.58-0.09%5.60-0.27%5.90-3.07%-2.70%
2019-05-305.705.815.605.68-2.74%-0.37%-6.64%10,131,90057,766,000118%5.703.77%5.590.40%5.61-0.11%6.08-2.01%-2.51%
2019-05-295.525.845.315.845.04%6.30%-5.94%19,455,500106,896,000235%5.49-2.16%5.56-1.84%5.62-5.12%6.21-5.09%-2.31%
2019-05-285.505.875.505.56-3.97%-0.98%-15.01%21,152,100118,775,000316%5.62-3.02%5.67-7.31%5.92-10.90%6.54-8.61%-1.83%
2019-05-275.795.795.795.79-4.93%0.00%-19.11%1,194,2006,915,00023%5.79-4.93%6.12-7.50%6.65-2.54%7.16-1.16%-1.04%
2019-05-246.096.096.096.09-4.99%0.00%-15.91%2,280,30013,888,00044%6.09-5.01%6.61-3.76%6.82-3.58%7.24-1.71%-0.99%
2019-05-236.416.416.416.41-5.04%-0.02%-13.00%1,508,6009,671,00027%6.41-6.65%6.87-1.39%7.07-1.56%7.37-0.98%-0.93%
2019-05-227.187.186.756.75-4.93%-1.72%-9.29%5,796,00039,805,000103%6.87-3.38%6.97-3.08%7.18-1.90%7.44-1.83%-0.98%
2019-05-217.087.187.067.101.57%-0.11%-6.33%2,926,90020,804,00052%7.111.69%7.19-1.43%7.32-1.28%7.58-0.90%-1.01%
2019-05-207.057.176.946.99-4.38%0.00%-8.62%6,656,20046,529,000107%6.99-4.99%7.29-2.80%7.42-2.22%7.65-1.63%-1.11%
2019-05-177.697.707.317.31-4.94%-0.64%-5.99%9,066,30066,705,000135%7.36-4.74%7.50-2.76%7.59-1.86%7.78-1.16%-1.09%
2019-05-167.767.807.677.690.26%-0.43%-2.25%3,218,60024,858,00050%7.720.74%7.71-0.18%7.73-0.09%7.87-0.05%-1.17%
2019-05-157.757.757.607.670.39%0.05%-2.55%3,548,30027,203,00053%7.67-0.99%7.73-0.23%7.74-1.07%7.87-0.30%-1.23%
2019-05-147.707.957.627.64-1.80%-1.33%-3.23%4,646,00035,973,00067%7.74-0.40%7.75-0.04%7.82-0.55%7.90-0.64%-1.21%
2019-05-137.717.897.617.78-0.26%0.08%-2.09%3,195,90024,844,00044%7.770.50%7.75-1.24%7.86-0.36%7.95-0.66%-1.13%
2019-05-107.817.897.337.801.17%0.84%-2.49%6,773,20052,394,00089%7.74-0.19%7.85-0.97%7.89-0.61%8.00-1.13%-1.00%
2019-05-097.907.997.637.71-3.99%-0.52%-4.70%6,072,20047,062,00075%7.75-3.68%7.92-0.49%7.94-0.18%8.09-1.51%-0.90%
2019-05-087.808.207.708.030.00%-0.20%-2.24%6,615,60053,228,00079%8.051.12%7.960.10%7.950.09%8.21-2.06%-0.58%