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:
新五丰( 600975.SH 上证)
板块 :渔业、牧业   
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
2019-10-178.818.908.718.74-0.79%-0.41%-2.85%9,952,30087,340,00047%8.78-1.08%8.91-0.86%8.99-0.89%9.000.30%-1.00%
2019-10-169.029.048.758.81-2.87%-0.70%-1.77%12,956,900114,960,00055%8.87-1.64%8.99-0.75%9.07-0.14%8.97-0.43%-1.44%
2019-10-159.139.278.879.07-0.22%0.55%0.69%17,617,300158,911,00076%9.02-0.28%9.06-0.75%9.08-0.57%9.01-0.63%-1.61%
2019-10-149.059.168.829.090.22%0.50%0.28%17,530,200158,565,00075%9.05-0.78%9.130.21%9.130.22%9.07-0.77%-1.68%
2019-10-119.219.309.029.07-1.73%-0.50%-0.71%15,675,100142,887,00067%9.12-0.82%9.11-0.55%9.111.24%9.14-0.83%-1.68%
2019-10-109.039.358.999.232.33%0.42%0.21%24,780,600227,754,000107%9.191.88%9.160.77%9.001.06%9.21-0.99%-1.66%
2019-10-099.039.238.929.02-3.01%-0.01%-3.04%25,400,600229,141,000110%9.02-2.52%9.091.69%8.91-0.48%9.30-0.95%-1.61%
2019-10-088.999.398.999.304.49%0.50%-0.98%26,614,200246,292,000127%9.253.12%8.941.87%8.95-0.60%9.39-1.13%-1.55%
2019-09-308.759.128.708.902.30%-0.82%-6.31%24,250,700217,628,000120%8.974.07%8.77-0.76%9.00-1.67%9.50-1.65%-1.45%
2019-09-278.308.798.248.702.23%0.89%-9.92%30,087,100259,450,000152%8.62-1.55%8.84-3.76%9.16-3.51%9.66-2.92%-1.32%
2019-09-269.499.558.518.51-9.95%-2.84%-14.46%35,239,300308,666,000195%8.76-8.35%9.18-5.93%9.49-5.08%9.95-4.14%-1.07%
2019-09-259.789.789.459.45-3.28%-1.12%-8.94%12,968,200123,938,00083%9.56-1.57%9.76-2.17%10.00-1.44%10.38-2.14%-0.72%
2019-09-249.969.989.549.77-1.21%0.63%-7.87%19,337,500187,756,000107%9.71-2.69%9.98-2.48%10.14-2.29%10.61-1.25%-0.51%
2019-09-2310.2810.289.889.89-3.98%-0.87%-7.91%17,265,600172,252,00097%9.98-3.60%10.23-1.92%10.38-1.97%10.74-0.86%-0.41%
2019-09-2010.5310.5510.2610.30-2.74%-0.47%-4.91%14,206,300147,021,00079%10.35-0.47%10.43-1.45%10.59-1.10%10.83-0.55%-0.34%
2019-09-1910.6010.6510.1810.59-0.47%1.85%-2.77%16,738,700174,044,00090%10.40-2.34%10.59-2.05%10.71-1.46%10.89-0.50%-0.30%
2019-09-1810.7610.8110.6010.64-0.75%-0.07%-2.80%8,243,40087,771,00045%10.65-1.50%10.81-0.62%10.87-1.21%10.95-0.37%-0.28%
2019-09-1710.8510.9710.7010.72-1.92%-0.82%-2.44%11,824,100127,809,00061%10.81-1.07%10.87-0.49%11.000.09%10.99-0.11%-0.25%
2019-09-1610.9011.0110.8910.930.09%0.04%-0.64%10,792,400117,916,00053%10.930.32%10.93-1.10%10.990.19%11.00-0.32%-0.23%
2019-09-1210.9810.9910.8110.920.18%0.27%-1.04%12,085,800131,624,00057%10.89-0.54%11.050.28%10.97-0.16%11.04-0.49%-0.20%
2019-09-1111.1011.1010.8710.90-1.98%-0.46%-1.70%19,462,200213,117,00088%10.95-1.87%11.020.27%10.99-0.02%11.09-0.65%-0.11%
2019-09-1010.9911.3910.9211.121.83%-0.35%-0.37%34,151,900381,090,000143%11.162.92%10.990.76%10.990.12%11.16-0.03%0.00%
2019-09-0910.8810.9410.7410.920.65%0.72%-2.19%20,092,500217,849,00087%10.84-0.16%10.90-0.36%10.98-0.29%11.16-0.20%0.01%
2019-09-0611.0611.1010.7410.85-1.90%-0.08%-3.00%22,902,900248,700,000104%10.86-1.46%10.94-1.15%11.01-0.89%11.19-0.20%0.01%
2019-09-0510.9811.0910.9311.060.82%0.36%-1.32%19,502,100214,911,00091%11.020.50%11.070.07%11.11-0.88%11.21-0.19%0.00%
2019-09-0411.1311.1310.8810.97-1.44%0.05%-2.31%18,826,400206,435,00087%10.97-2.30%11.06-1.06%11.21-1.03%11.23-0.23%0.00%
2019-09-0311.1611.4511.0411.130.09%-0.83%-1.11%19,238,700215,925,00093%11.222.01%11.18-0.81%11.320.04%11.26-0.08%-0.06%
2019-09-0211.1611.1810.8011.12-0.54%1.07%-1.28%21,814,900240,018,000104%11.00-3.08%11.27-1.41%11.32-0.27%11.260.05%-0.14%
2019-08-3011.6311.6911.1311.18-1.93%-1.51%-0.69%18,185,800206,422,00085%11.35-0.99%11.430.33%11.350.48%11.260.04%-0.33%
2019-08-2911.6011.6711.3211.400.00%-0.56%1.30%23,203,900266,003,000108%11.460.10%11.400.74%11.300.41%11.250.34%-0.46%