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
2020-01-179.039.038.818.90-1.44%-0.03%0.01%12,768,300113,674,00073%8.90-1.72%9.03-0.44%9.060.29%8.900.29%0.59%
2020-01-169.119.159.009.03-0.55%-0.32%1.77%11,556,900104,697,00068%9.06-0.49%9.07-0.22%9.030.55%8.870.44%0.59%
2020-01-159.109.209.039.081.11%-0.26%2.78%17,404,800158,446,000102%9.100.68%9.090.94%8.980.74%8.830.55%0.58%
2020-01-149.009.168.938.98-0.88%-0.70%2.21%16,130,900145,869,000100%9.04-0.71%9.010.84%8.920.59%8.790.63%0.56%
2020-01-138.999.238.999.062.49%-0.53%3.77%27,186,200247,624,000173%9.113.24%8.931.79%8.861.34%8.731.12%0.54%
2020-01-108.808.938.748.841.96%0.20%2.39%18,599,000164,081,000130%8.821.26%8.770.15%8.750.56%8.630.49%0.46%
2020-01-098.738.808.658.67-0.23%-0.48%0.91%13,118,900114,288,000100%8.71-0.64%8.760.34%8.700.36%8.590.35%0.41%
2020-01-088.798.858.688.69-1.14%-0.89%1.49%19,505,100171,013,000160%8.77-0.14%8.730.73%8.670.62%8.560.66%0.38%
2020-01-078.778.878.648.792.81%0.11%3.34%24,103,400211,627,000223%8.782.30%8.671.43%8.611.26%8.511.08%0.32%
2020-01-068.538.668.478.55-0.35%-0.38%1.60%13,197,500113,278,000140%8.580.53%8.550.44%8.510.56%8.420.29%0.22%
2020-01-038.518.638.468.580.82%0.49%2.25%12,506,500106,776,000136%8.540.29%8.510.48%8.460.52%8.390.30%0.23%
2020-01-028.508.598.438.510.59%-0.04%1.72%12,580,700107,102,000141%8.510.65%8.470.69%8.420.66%8.370.32%0.22%
2019-12-318.438.558.408.460.00%0.02%1.45%8,939,40075,611,000104%8.460.32%8.410.60%8.360.57%8.340.34%0.22%
2019-12-308.378.498.348.462.17%0.34%1.79%13,748,800115,912,000148%8.431.23%8.361.06%8.310.72%8.310.50%0.22%
2019-12-278.298.408.278.280.49%-0.59%0.12%9,241,40076,976,000102%8.331.26%8.270.76%8.26-0.31%8.270.26%0.17%
2019-12-268.238.278.198.240.12%0.18%-0.11%5,219,50042,930,00057%8.230.06%8.21-0.26%8.28-0.28%8.250.04%0.15%
2019-12-258.208.258.178.230.37%0.12%-0.19%5,689,90046,769,00062%8.220.43%8.23-0.93%8.30-0.17%8.250.07%0.14%
2019-12-248.158.228.138.200.37%0.18%-0.49%5,911,00048,379,00063%8.19-0.98%8.31-0.46%8.320.10%8.240.00%0.13%
2019-12-238.358.378.138.17-2.04%-1.16%-0.85%9,007,00074,456,00098%8.27-1.70%8.35-0.18%8.310.37%8.240.10%0.13%
2019-12-208.418.488.338.34-0.36%-0.82%1.31%10,630,90089,392,000124%8.410.73%8.360.84%8.280.63%8.230.37%0.11%
2019-12-198.338.418.278.370.72%0.26%2.05%9,430,90078,725,000116%8.350.37%8.290.83%8.230.34%8.200.26%0.05%
2019-12-188.308.388.268.310.12%-0.08%1.58%9,221,40076,694,000120%8.320.92%8.220.60%8.200.37%8.180.28%0.01%
2019-12-178.138.348.118.301.84%0.72%1.74%16,051,900132,290,000223%8.241.64%8.170.55%8.170.38%8.160.34%-0.06%
2019-12-168.158.168.088.150.12%0.52%0.25%10,486,90085,023,000173%8.11-0.26%8.13-0.21%8.14-0.15%8.13-0.05%-0.12%
2019-12-138.178.208.098.140.00%0.14%0.07%9,463,40076,929,000175%8.13-0.49%8.15-0.20%8.15-0.04%8.130.05%-0.12%
2019-12-128.168.228.138.14-0.49%-0.36%0.12%5,117,90041,810,000102%8.170.25%8.160.05%8.150.07%8.130.01%-0.17%
2019-12-118.178.228.098.180.12%0.38%0.63%7,299,70059,482,000150%8.15-0.26%8.160.09%8.150.14%8.13-0.06%-0.21%
2019-12-108.178.208.138.170.12%0.00%0.44%4,898,90040,026,000105%8.170.18%8.150.14%8.140.21%8.13-0.04%-0.25%
2019-12-098.138.188.118.160.25%0.06%0.28%4,656,00037,971,000102%8.160.35%8.140.25%8.120.10%8.14-0.09%-0.28%
2019-12-068.178.188.058.140.00%0.16%-0.05%5,719,40046,481,000125%8.13-0.12%8.120.22%8.110.10%8.14-0.18%-0.31%