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 希 望( 000876.SZ 深证)
板块 :粮食及饲料加工   
所属成分指数: 沪深300
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
2019-06-1719.0119.4418.2618.70-0.80%-0.43%-4.14%71,641,7001,345,443,00073%18.78-1.25%19.08-1.80%19.260.41%19.51-0.75%0.78%
2019-06-1419.1019.4818.7018.85-2.73%-0.88%-4.10%63,891,8001,215,103,00061%19.02-2.34%19.430.05%19.180.01%19.660.16%1.05%
2019-06-1319.4019.7319.1219.381.36%-0.48%-1.24%65,941,8001,284,059,00062%19.47-0.99%19.421.40%19.18-0.71%19.620.43%1.10%
2019-06-1219.8720.0919.0819.12-5.63%-2.79%-2.15%99,297,8001,953,010,00094%19.672.34%19.150.98%19.32-0.43%19.540.87%1.05%
2019-06-1118.5820.2818.2020.268.63%5.42%4.58%137,299,9002,638,660,000125%19.224.10%18.97-1.38%19.40-1.67%19.370.83%0.98%
2019-06-1018.5918.9817.9018.65-0.11%1.02%-2.93%87,001,4001,606,213,00080%18.46-3.16%19.23-2.66%19.73-1.61%19.210.68%0.89%
2019-06-0619.8020.1118.5018.67-7.11%-2.07%-2.16%98,140,4001,871,051,00094%19.07-5.78%19.76-2.59%20.050.19%19.080.57%0.81%
2019-06-0520.5020.8519.6120.10-3.37%-0.66%5.93%83,817,5001,695,928,00089%20.231.10%20.290.06%20.011.35%18.981.10%0.88%
2019-06-0419.7920.9619.0120.803.48%3.93%10.82%111,751,5002,236,494,000119%20.01-2.75%20.271.56%19.752.05%18.771.39%0.93%
2019-06-0321.2021.4519.7020.10-2.43%-2.33%8.58%118,539,3002,439,395,000134%20.581.79%19.963.18%19.353.28%18.512.50%0.84%
2019-05-3119.8021.0419.0020.604.99%1.89%14.06%134,134,3002,711,871,000158%20.226.45%19.354.43%18.734.06%18.061.94%0.54%
2019-05-3019.0219.8018.2619.625.60%3.30%10.73%111,452,7002,116,854,000132%18.993.67%18.533.15%18.002.02%17.720.67%0.40%
2019-05-2918.1518.5817.9318.580.76%1.42%5.56%75,858,3001,389,759,00087%18.320.41%17.962.29%17.650.46%17.60-0.07%0.44%
2019-05-2817.6718.9617.6018.444.71%1.06%4.69%131,281,1002,395,295,000149%18.256.04%17.562.79%17.571.30%17.610.23%0.57%
2019-05-2717.0017.8616.5617.615.51%2.35%0.20%86,536,9001,488,945,00094%17.212.16%17.08-1.34%17.340.95%17.57-0.05%0.68%
2019-05-2417.2617.8515.7116.69-3.86%-0.90%-5.08%83,879,4001,412,657,00088%16.84-2.31%17.31-1.44%17.18-1.16%17.58-0.13%0.80%
2019-05-2317.2517.9416.8117.36-1.70%0.70%-1.40%59,096,2001,018,810,00059%17.24-3.24%17.571.72%17.38-1.03%17.611.28%0.99%
2019-05-2217.9718.5217.2317.66-2.65%-0.89%1.59%86,629,3001,543,598,00087%17.821.61%17.270.00%17.56-0.57%17.381.54%0.88%
2019-05-2116.7818.1816.7818.149.34%3.45%5.96%91,115,1001,597,694,00090%17.546.49%17.27-1.25%17.66-0.61%17.120.52%0.71%
2019-05-2017.2517.3415.8916.59-6.06%0.75%-2.58%89,928,1001,480,756,00082%16.47-7.65%17.49-3.28%17.77-0.84%17.03-0.50%0.76%
2019-05-1717.5518.3617.0717.660.28%-0.95%3.18%84,935,5001,514,342,00078%17.83-1.31%18.08-0.24%17.920.82%17.120.51%1.09%
2019-05-1618.3418.9217.4017.61-4.14%-2.52%3.41%108,609,0001,961,977,000102%18.07-1.45%18.121.29%17.773.10%17.031.06%1.20%
2019-05-1518.1518.7517.9218.371.16%0.21%9.02%90,351,9001,656,214,00088%18.331.77%17.891.97%17.243.36%16.851.21%1.20%
2019-05-1417.3218.8716.9718.163.12%0.82%9.08%116,907,6002,105,850,000110%18.013.95%17.555.08%16.681.76%16.651.40%1.24%
2019-05-1317.3017.7916.8217.61-0.06%1.63%7.25%96,050,7001,664,383,00087%17.330.05%16.703.93%16.39-0.55%16.421.13%1.30%
2019-05-1016.4317.6216.2217.629.99%1.73%8.52%148,760,7002,576,477,000140%17.3213.61%16.072.48%16.481.22%16.241.71%1.20%
2019-05-0914.5616.0214.5616.0210.03%5.08%0.35%105,398,6001,606,831,00094%15.250.96%15.68-4.96%16.28-1.05%15.960.20%1.05%
2019-05-0815.4615.7014.5414.56-9.85%-3.58%-8.62%103,132,5001,557,304,00093%15.10-9.13%16.50-2.64%16.46-1.00%15.93-0.14%1.00%
2019-05-0717.4017.5515.4116.15-5.39%-2.81%1.22%112,160,5001,863,824,000119%16.62-4.01%16.940.73%16.621.05%15.961.04%0.92%
2019-05-0616.8018.2516.3017.070.00%-1.39%8.09%160,122,4002,771,835,000193%17.313.95%16.823.51%16.453.25%15.792.77%0.77%