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
2019-07-1511.4312.0011.2111.783.06%1.06%0.43%29,516,800344,038,00084%11.662.42%11.59-0.91%11.75-0.80%11.730.33%0.33%
2019-07-1211.7311.8511.1111.43-2.64%0.43%-2.23%27,824,500316,658,00079%11.38-3.33%11.70-1.68%11.84-0.27%11.690.14%0.33%
2019-07-1111.9012.0211.5511.74-0.51%-0.28%0.56%20,843,900245,395,00062%11.77-1.57%11.90-0.57%11.880.40%11.680.34%0.33%
2019-07-1011.9512.2511.6811.80-1.67%-1.35%1.41%26,916,500321,945,00080%11.960.40%11.960.75%11.830.52%11.640.35%0.30%
2019-07-0911.8012.2311.4712.000.50%0.73%3.48%40,771,500485,720,000125%11.91-0.77%11.870.95%11.770.44%11.600.43%0.27%
2019-07-0811.9712.2511.8011.941.19%-0.54%3.41%50,654,500608,112,000162%12.013.14%11.761.70%11.721.46%11.550.51%0.26%
2019-07-0511.3511.9811.2811.803.60%1.37%2.72%35,343,100411,410,000111%11.642.20%11.57-0.39%11.550.75%11.490.37%0.34%
2019-07-0411.6811.7511.2711.39-1.73%0.00%-0.49%21,614,200246,179,00069%11.39-1.80%11.610.54%11.460.22%11.450.14%0.35%
2019-07-0311.6511.9511.3511.59-1.11%-0.08%1.40%32,205,500373,554,000102%11.60-0.82%11.551.00%11.440.36%11.43-0.04%0.30%
2019-07-0211.2012.0911.0511.725.21%0.21%2.50%59,712,300698,336,000185%11.704.95%11.432.42%11.401.06%11.430.77%0.25%
2019-07-0111.1511.2910.9011.141.00%-0.03%-1.82%25,846,800287,998,00082%11.140.51%11.16-0.55%11.28-1.24%11.350.27%-0.10%
2019-06-2811.1611.2910.9511.03-2.73%-0.51%-2.54%23,302,800258,360,00074%11.09-1.47%11.23-1.35%11.42-0.11%11.320.17%-0.32%
2019-06-2711.3511.5511.0311.34-0.26%0.78%0.37%27,045,800304,317,00087%11.25-1.05%11.38-1.44%11.430.08%11.300.01%-0.41%
2019-06-2611.3811.5911.1811.370.26%-0.01%0.65%17,407,300197,939,00058%11.37-1.05%11.550.51%11.42-0.40%11.300.04%-0.42%
2019-06-2511.8111.8511.2811.34-5.50%-1.32%0.43%31,733,600364,673,000101%11.49-1.30%11.490.68%11.470.63%11.290.36%-0.41%
2019-06-2411.1312.1010.9212.006.67%3.07%6.66%47,614,100554,386,000152%11.644.15%11.410.32%11.401.54%11.251.26%-0.40%
2019-06-2111.4011.4011.0711.25-1.32%0.64%1.25%24,580,500274,775,00080%11.18-0.41%11.370.32%11.220.43%11.110.48%-0.50%
2019-06-2011.5011.5811.0111.40-0.18%1.56%3.09%29,661,100332,942,00092%11.23-3.17%11.340.93%11.180.03%11.06-0.32%-0.54%
2019-06-1911.8011.8511.4011.420.18%-1.48%2.95%41,708,300483,499,000130%11.593.97%11.232.50%11.170.87%11.09-0.50%-0.47%
2019-06-1810.8111.4010.7211.406.05%2.25%2.25%38,688,600431,340,000114%11.153.90%10.960.23%11.080.11%11.15-2.81%-0.34%
2019-06-1710.8111.0810.4710.750.00%0.18%-6.29%23,374,200250,818,00059%10.73-1.39%10.93-1.86%11.060.66%11.47-1.87%0.19%
2019-06-1411.1711.2410.6310.75-3.85%-1.21%-8.04%25,595,600278,530,00056%10.88-3.04%11.14-0.52%10.990.42%11.69-0.73%0.52%
2019-06-1311.3311.4511.0711.180.54%-0.38%-5.06%21,041,600236,160,00043%11.22-0.55%11.202.08%10.95-0.75%11.78-0.09%0.63%
2019-06-1211.3111.5411.0711.12-2.97%-1.46%-5.66%33,852,600382,013,00065%11.291.60%10.971.69%11.03-1.55%11.790.09%0.64%
2019-06-1110.7111.4810.5811.466.90%3.18%-2.69%36,528,100405,708,00064%11.115.94%10.79-1.25%11.20-4.43%11.780.49%0.63%
2019-06-1010.6110.7410.0710.721.13%2.25%-8.53%31,886,500334,291,00052%10.48-2.42%10.93-4.25%11.72-2.90%11.720.26%0.48%
2019-06-0611.3611.3710.4010.60-6.61%-1.34%-9.32%42,116,500452,505,00069%10.74-6.53%11.41-6.82%12.07-1.32%11.690.13%0.36%
2019-06-0511.8011.9111.1811.35-4.54%-1.26%-2.78%38,291,000440,158,00068%11.50-3.75%12.25-1.88%12.230.05%11.680.34%0.34%
2019-06-0412.1012.6311.5611.89-3.33%-0.44%2.18%46,765,000558,493,00086%11.94-7.20%12.480.41%12.231.02%11.640.83%0.31%
2019-06-0313.1113.4911.9612.300.00%-4.43%6.59%68,757,700884,940,000141%12.873.32%12.432.95%12.113.29%11.542.45%0.14%