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
2019-03-2210.5010.519.6410.00-5.66%0.17%-0.17%44,709,500446,319,00070%9.98-5.08%10.36-1.18%10.240.73%10.021.48%2.89%
2019-03-2110.5810.829.9810.601.92%0.79%7.39%47,994,700504,759,00076%10.520.29%10.482.40%10.172.30%9.872.21%3.00%
2019-03-2011.1511.459.8010.40-4.41%-0.83%7.68%68,769,700721,174,000109%10.490.60%10.233.75%9.94-1.24%9.662.55%2.91%
2019-03-199.9610.889.5910.8810.01%4.36%15.52%40,377,900420,947,00068%10.437.60%9.863.71%10.071.45%9.422.34%2.71%
2019-03-189.7910.189.129.896.23%2.07%7.46%45,950,900445,230,00071%9.692.11%9.51-5.66%9.920.50%9.202.38%2.64%
2019-03-159.609.819.169.310.11%-1.89%3.57%38,986,900369,928,00059%9.491.40%10.080.53%9.871.79%8.991.33%2.43%
2019-03-149.559.909.009.30-7.00%-0.62%4.84%47,972,800448,944,00074%9.36-12.43%10.030.25%9.702.08%8.871.52%2.35%
2019-03-1310.5011.499.8010.00-5.03%-6.42%14.44%95,756,5001,023,249,000176%10.699.51%10.006.22%9.505.94%8.745.53%2.31%
2019-03-129.0110.769.0110.536.36%7.91%27.17%113,706,2001,109,600,000215%9.761.66%9.426.13%8.975.91%8.284.73%1.87%
2019-03-119.699.908.499.9010.00%3.14%25.22%92,100,900884,060,000192%9.6010.87%8.878.82%8.477.60%7.914.85%1.73%
2019-03-087.699.007.559.0010.02%3.95%19.36%72,696,500629,422,000151%8.667.35%8.164.90%7.874.47%7.542.54%1.49%
2019-03-077.708.267.708.186.23%1.43%11.25%63,028,500508,346,000129%8.077.72%7.774.15%7.533.66%7.351.34%1.43%
2019-03-067.557.727.247.70-0.26%2.84%6.12%46,262,800346,374,00086%7.49-2.63%7.461.87%7.271.79%7.260.57%1.79%
2019-03-057.527.997.347.724.61%0.40%7.00%60,807,000467,566,000110%7.696.30%7.335.17%7.14-0.03%7.221.58%2.47%
2019-03-046.927.386.927.389.99%2.03%3.90%64,084,000463,550,000106%7.237.41%6.972.82%7.140.21%7.100.33%4.02%
2019-03-016.686.856.606.710.90%-0.36%-5.23%27,155,500182,874,00046%6.732.19%6.78-5.56%7.13-0.74%7.080.51%4.18%
2019-02-286.586.786.446.65-1.48%0.91%-5.59%28,563,000188,222,00048%6.59-4.44%7.18-1.21%7.18-0.97%7.041.16%4.55%
2019-02-277.207.246.756.75-10.00%-2.12%-3.06%53,384,900368,163,00096%6.90-9.38%7.26-1.16%7.25-0.25%6.961.13%4.97%
2019-02-267.317.897.207.502.04%-1.45%8.93%72,412,000551,086,000155%7.616.06%7.351.89%7.272.69%6.893.27%5.13%
2019-02-257.097.506.847.352.37%2.44%10.24%64,011,000459,299,000149%7.18-0.32%7.210.47%7.080.48%6.672.46%5.11%
2019-02-227.217.497.027.18-2.97%-0.25%10.34%52,575,700378,463,000140%7.20-0.69%7.182.15%7.041.91%6.511.94%5.09%
2019-02-216.887.756.787.404.23%2.10%15.93%83,168,400602,838,000259%7.252.24%7.031.87%6.915.59%6.384.92%4.94%
2019-02-206.737.506.737.102.90%0.16%16.70%78,981,000559,932,000321%7.094.82%6.905.41%6.557.97%6.087.42%4.50%
2019-02-196.887.016.406.908.32%2.03%21.82%88,261,300596,886,000495%6.766.17%6.5420.60%6.0619.21%5.6617.07%3.81%
2019-02-186.376.376.376.3710.02%0.00%31.67%6,010,10038,284,00060%6.3712.92%5.435.71%5.093.52%4.841.96%2.17%
2019-02-155.265.795.175.7910.08%2.64%22.02%20,277,000114,379,000186%5.6410.96%5.136.72%4.914.33%4.754.19%2.03%
2019-02-144.735.264.665.2610.04%3.46%15.50%29,322,900149,075,000288%5.089.01%4.815.78%4.715.23%4.555.37%1.68%
2019-02-134.494.974.464.785.52%2.49%10.60%18,931,40088,300,000207%4.662.42%4.552.27%4.472.54%4.322.73%1.31%
2019-02-124.694.754.384.531.34%-0.53%7.68%20,687,60094,203,000255%4.553.88%4.454.44%4.364.08%4.213.01%1.11%
2019-02-114.054.474.054.470.00%1.96%9.45%14,615,10064,078,000222%4.387.69%4.264.57%4.193.33%4.082.28%0.85%