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:
中粮糖业( 600737.SH 上证)
板块 :食品   
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
2019-09-129.309.319.219.26-0.22%0.14%-1.23%11,897,200110,016,00060%9.25-0.81%9.32-0.54%9.36-0.70%9.380.03%-0.11%
2019-09-119.339.379.279.28-0.54%-0.45%-0.98%15,324,000142,844,00078%9.32-0.41%9.37-0.26%9.43-0.25%9.370.11%-0.12%
2019-09-109.419.469.319.33-1.58%-0.32%-0.34%20,476,000191,650,000104%9.36-0.64%9.39-0.79%9.450.05%9.360.10%-0.19%
2019-09-099.429.489.359.481.17%0.64%1.36%19,072,900179,666,00097%9.420.16%9.47-0.16%9.450.24%9.350.18%-0.27%
2019-09-069.579.579.309.37-1.26%-0.37%0.36%21,301,000200,328,000106%9.41-1.41%9.480.20%9.420.41%9.34-0.12%-0.32%
2019-09-059.499.659.419.490.00%-0.51%1.53%32,962,800314,427,000169%9.540.63%9.471.07%9.390.93%9.350.01%-0.25%
2019-09-049.429.559.409.491.17%0.12%1.54%24,719,300234,319,000130%9.481.97%9.371.42%9.300.84%9.35-0.20%-0.23%
2019-09-039.259.389.199.380.97%0.90%0.16%16,342,200151,925,00083%9.300.40%9.230.38%9.22-0.02%9.37-0.36%-0.16%
2019-09-029.109.349.109.292.31%0.33%-1.16%16,018,400148,316,00078%9.261.25%9.200.16%9.23-0.04%9.40-0.38%-0.06%
2019-08-309.189.239.089.08-1.30%-0.71%-3.76%16,072,900146,982,00072%9.15-0.50%9.18-0.61%9.23-0.80%9.44-0.43%0.01%
2019-08-299.269.279.169.20-0.97%0.10%-2.91%11,403,300104,809,00049%9.19-0.27%9.24-0.17%9.30-0.84%9.48-0.13%0.09%
2019-08-289.219.349.119.290.43%0.80%-2.09%17,606,700162,265,00071%9.22-0.72%9.26-0.97%9.38-0.81%9.49-0.57%0.12%
2019-08-279.269.429.199.250.11%-0.36%-3.06%22,494,800208,829,00084%9.280.24%9.35-1.18%9.46-0.66%9.54-0.73%0.23%
2019-08-269.219.369.119.24-2.84%-0.23%-3.87%23,371,000216,439,00077%9.26-3.03%9.46-1.28%9.52-0.69%9.61-0.26%0.40%
2019-08-239.589.669.489.51-1.55%-0.42%-1.32%17,051,200162,834,00052%9.55-0.28%9.58-0.13%9.59-0.07%9.640.51%0.49%
2019-08-229.559.689.409.661.79%0.87%0.75%26,320,600252,060,00076%9.58-0.31%9.59-0.05%9.600.24%9.590.28%0.42%
2019-08-219.689.809.479.49-2.06%-1.22%-0.74%26,922,700258,633,00081%9.610.07%9.600.02%9.57-0.41%9.560.47%0.38%
2019-08-209.629.709.529.69-0.10%0.94%1.83%24,151,800231,857,00074%9.600.08%9.600.46%9.61-0.64%9.520.59%0.35%
2019-08-199.529.759.439.702.00%1.13%2.54%28,805,600276,312,00082%9.59-0.09%9.55-0.69%9.670.06%9.460.31%0.33%
2019-08-169.679.779.459.51-0.83%-0.95%0.84%27,166,800260,818,00079%9.601.48%9.62-0.93%9.670.88%9.430.39%0.39%
2019-08-159.429.629.359.59-1.03%1.36%2.09%26,206,300247,946,00077%9.46-2.97%9.71-0.08%9.580.30%9.390.15%0.35%
2019-08-149.909.909.659.69-2.12%-0.63%3.30%35,340,700344,603,000109%9.75-0.50%9.721.59%9.551.18%9.380.55%0.34%
2019-08-139.559.969.509.903.02%1.02%6.12%55,372,800542,672,000181%9.801.98%9.572.19%9.442.03%9.330.96%0.29%
2019-08-129.819.929.409.613.56%0.00%4.00%54,208,000520,940,000189%9.614.81%9.363.38%9.261.48%9.240.63%0.22%
2019-08-099.009.298.939.284.27%1.21%1.07%39,091,000358,412,000144%9.172.93%9.05-0.19%9.120.33%9.18-0.15%0.19%
2019-08-088.888.968.858.90-0.89%-0.09%-3.22%13,363,100119,042,00049%8.91-0.31%9.07-0.64%9.09-0.48%9.20-0.11%0.21%
2019-08-078.859.038.848.98-0.22%0.49%-2.45%21,740,000194,264,00076%8.94-2.56%9.13-0.23%9.13-0.47%9.210.13%0.18%
2019-08-069.179.488.809.00-2.60%-1.86%-2.11%51,366,600471,071,000168%9.17-0.45%9.15-0.22%9.18-0.43%9.190.43%0.10%
2019-08-059.189.349.019.241.76%0.30%0.93%24,430,600225,063,00090%9.212.08%9.170.03%9.22-0.46%9.160.93%-0.04%
2019-08-028.889.128.889.080.00%0.62%0.10%20,445,900184,505,00070%9.02-2.56%9.17-1.14%9.26-0.43%9.07-0.07%-0.32%