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
2021-01-228.278.278.018.06-2.66%-0.52%-2.83%19,327,300156,591,000101%8.10-1.69%8.16-0.61%8.23-0.62%8.30-1.43%-0.70%
2021-01-218.258.348.158.280.73%0.47%-1.60%14,404,600118,707,00069%8.240.84%8.21-0.80%8.280.07%8.42-2.42%-0.55%
2021-01-208.238.248.128.22-0.12%0.59%-4.68%11,149,60091,119,00040%8.17-0.56%8.28-0.43%8.280.00%8.62-0.90%-0.20%
2021-01-198.368.378.158.23-1.56%0.15%-5.42%16,595,800136,379,00052%8.22-2.21%8.32-0.04%8.28-0.37%8.70-1.87%-0.05%
2021-01-188.488.538.328.36-0.24%-0.52%-5.73%18,218,900153,106,00046%8.401.02%8.320.87%8.31-0.44%8.870.00%0.48%
2021-01-158.248.458.198.381.95%0.73%-5.50%15,166,700126,166,00036%8.321.32%8.25-0.29%8.34-1.78%8.87-0.03%0.49%
2021-01-148.208.278.138.220.12%0.11%-7.34%14,098,100115,765,00034%8.21-0.11%8.27-1.21%8.49-3.11%8.87-0.03%0.32%
2021-01-138.448.448.158.21-2.84%-0.12%-7.48%21,640,800177,883,00052%8.22-1.68%8.37-2.66%8.77-1.22%8.87-0.16%0.28%
2021-01-128.308.518.178.451.44%1.08%-4.93%22,047,200184,320,00056%8.36-1.39%8.60-3.53%8.88-1.93%8.89-0.12%0.26%
2021-01-118.678.808.238.33-5.88%-1.75%-6.39%33,357,900282,816,00089%8.48-4.25%8.92-1.31%9.05-0.17%8.900.00%0.23%
2021-01-089.129.158.588.85-5.55%-0.05%-0.55%37,235,600329,671,000108%8.85-3.37%9.03-1.54%9.070.03%8.900.08%0.19%
2021-01-078.959.498.849.375.40%2.26%5.38%68,577,800628,411,000222%9.161.92%9.181.14%9.060.97%8.891.07%0.19%
2021-01-069.059.248.848.89-3.26%-1.11%1.05%49,551,700445,458,000189%8.99-3.16%9.070.39%8.980.78%8.800.57%0.08%
2021-01-059.239.559.069.193.96%-1.00%5.05%92,542,000859,098,000414%9.287.53%9.047.25%8.916.83%8.753.42%0.01%
2021-01-048.128.848.108.849.95%2.40%4.50%35,302,300304,776,000215%8.637.50%8.434.63%8.342.90%8.460.12%-0.33%
2020-12-317.938.107.928.040.50%0.11%-4.84%8,546,60068,636,00052%8.030.19%8.05-0.43%8.10-1.27%8.45-1.71%-0.34%
2020-12-308.108.167.938.00-0.50%-0.20%-6.93%9,618,50077,103,00047%8.02-1.05%8.09-0.60%8.21-1.34%8.60-0.50%-0.06%
2020-12-298.188.258.048.04-1.71%-0.75%-6.93%11,525,80093,365,00054%8.10-0.50%8.14-1.72%8.32-1.38%8.64-0.37%0.03%
2020-12-288.108.198.068.180.99%0.47%-5.66%10,441,80085,015,00047%8.14-0.17%8.28-1.48%8.43-1.47%8.67-0.39%0.10%
2020-12-258.408.408.058.10-4.14%-0.69%-6.95%18,805,700153,380,00080%8.16-4.88%8.40-2.28%8.56-1.24%8.71-0.36%0.19%
2020-12-248.608.728.438.45-2.76%-1.45%-3.27%12,620,400108,212,00058%8.570.41%8.60-0.97%8.67-1.46%8.740.07%0.24%
2020-12-238.568.788.428.691.16%1.77%-0.46%18,364,000156,810,00084%8.54-1.53%8.68-0.44%8.79-0.31%8.73-0.07%0.24%
2020-12-228.828.858.558.59-3.05%-0.95%-1.67%18,965,600164,474,00088%8.67-1.54%8.72-1.72%8.820.00%8.74-0.11%0.29%
2020-12-218.808.928.618.861.03%0.59%1.30%22,721,200200,119,000107%8.811.55%8.870.18%8.820.13%8.750.01%0.36%
2020-12-188.648.858.518.77-0.57%1.11%0.29%21,885,100189,822,00097%8.67-3.74%8.86-0.07%8.810.22%8.750.06%0.50%
2020-12-179.049.358.778.82-0.34%-2.12%0.92%42,629,000384,142,000203%9.013.12%8.861.64%8.791.74%8.741.03%0.54%
2020-12-168.658.868.618.852.19%1.28%2.30%20,781,100181,581,000106%8.740.85%8.720.93%8.640.34%8.650.44%0.49%
2020-12-158.758.818.598.66-1.59%-0.05%0.55%18,210,900157,785,00094%8.66-0.97%8.640.58%8.61-0.28%8.610.28%0.47%
2020-12-148.528.858.428.803.77%0.58%2.46%23,078,400201,922,000128%8.753.81%8.590.81%8.64-0.27%8.590.53%0.44%
2020-12-118.368.528.258.480.00%0.62%-0.75%13,717,600115,613,00078%8.43-0.58%8.52-1.38%8.66-0.22%8.540.14%0.40%