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
2019-10-1518.3219.0018.3118.700.38%0.34%5.69%36,764,000685,188,00087%18.640.30%18.67-0.16%18.570.95%17.690.41%-0.35%
2019-10-1418.6618.8218.1118.630.05%0.26%5.73%39,235,800729,047,00095%18.58-1.14%18.700.78%18.401.76%17.620.35%-0.43%
2019-10-1118.8419.1918.5618.62-1.22%-0.93%6.04%36,187,900680,160,00093%18.800.43%18.551.66%18.082.60%17.560.29%-0.50%
2019-10-1018.0119.1617.8518.854.96%0.73%7.66%68,967,2001,290,674,000180%18.714.88%18.254.14%17.624.00%17.511.01%-0.59%
2019-10-0918.0418.1417.6017.96-0.22%0.66%3.61%28,031,700500,182,00079%17.840.09%17.522.83%16.940.27%17.33-0.08%-0.74%
2019-10-0817.6618.2217.2618.004.83%0.97%3.76%48,721,900868,576,000139%17.834.68%17.043.05%16.900.52%17.35-0.06%-0.81%
2019-09-3016.4217.5016.4117.175.14%0.82%-1.09%48,164,700820,250,000139%17.035.32%16.540.13%16.81-0.61%17.36-0.84%-0.84%
2019-09-2715.9516.5315.4016.331.81%0.99%-6.72%43,400,900701,780,000125%16.17-1.59%16.51-2.60%16.91-2.52%17.51-1.55%-0.81%
2019-09-2617.8617.9316.0416.04-9.99%-2.39%-9.79%75,688,4001,243,680,000222%16.43-8.10%16.95-5.52%17.35-4.28%17.78-2.42%-0.69%
2019-09-2517.7018.0217.6517.82-0.11%-0.34%-2.21%15,510,400277,320,00051%17.880.39%17.95-0.99%18.13-0.20%18.22-0.62%-0.46%
2019-09-2418.1318.1917.5517.84-1.55%0.17%-2.71%29,458,000524,660,00085%17.81-2.00%18.12-0.97%18.16-0.66%18.34-0.34%-0.34%
2019-09-2318.4018.4418.0518.12-2.05%-0.29%-1.52%21,750,200395,269,00059%18.17-1.30%18.300.03%18.28-0.27%18.40-0.34%-0.30%
2019-09-2018.2918.5618.2018.500.65%0.48%0.21%28,196,400519,163,00067%18.410.67%18.300.16%18.330.24%18.46-0.62%-0.22%
2019-09-1918.3418.4218.0418.380.93%0.50%-1.06%25,159,600460,149,00056%18.290.69%18.27-0.28%18.290.03%18.58-0.54%-0.09%
2019-09-1818.1018.3818.0118.210.11%0.25%-2.50%23,273,200422,745,00048%18.16-0.94%18.32-0.01%18.29-0.84%18.68-0.74%0.03%
2019-09-1718.4618.6318.1018.19-1.41%-0.80%-3.32%27,435,200503,080,00053%18.34-0.49%18.320.13%18.44-0.11%18.82-0.42%0.18%
2019-09-1618.3418.6118.1518.450.71%0.12%-2.35%29,010,400534,595,00052%18.431.08%18.30-0.89%18.46-0.32%18.89-0.53%0.32%
2019-09-1218.2518.4717.9218.320.88%0.48%-3.55%39,143,400713,680,00064%18.23-0.25%18.46-0.32%18.52-1.04%18.99-0.33%0.46%
2019-09-1118.6118.7118.0218.16-3.92%-0.64%-4.71%59,035,3001,078,988,00091%18.28-2.98%18.52-0.74%18.72-1.08%19.06-0.11%0.57%
2019-09-1018.5819.0918.3718.902.05%0.33%-0.93%53,364,9001,005,289,00080%18.841.96%18.66-0.85%18.92-0.85%19.080.52%0.65%
2019-09-0918.4818.7518.2318.520.22%0.24%-2.42%52,788,700975,298,00076%18.48-1.01%18.82-1.35%19.08-0.76%18.980.13%0.59%
2019-09-0619.4719.4918.2118.48-5.08%-0.99%-2.51%78,989,6001,474,246,000120%18.66-3.86%19.08-2.13%19.23-1.11%18.960.42%0.55%
2019-09-0519.5619.6519.2919.470.10%0.29%3.14%51,306,400996,058,00084%19.410.10%19.490.30%19.440.38%18.880.73%0.44%
2019-09-0419.3519.6819.0119.450.41%0.28%3.79%47,987,400930,736,00078%19.40-1.25%19.43-0.15%19.370.90%18.740.58%0.30%
2019-09-0319.4520.0219.2919.370.26%-1.38%3.96%59,440,5001,167,455,000101%19.641.93%19.460.89%19.201.58%18.630.80%0.12%
2019-09-0219.6819.8018.9019.32-0.97%0.26%4.52%63,509,2001,223,830,000111%19.27-1.11%19.291.14%18.900.99%18.480.96%-0.03%
2019-08-3019.2619.8519.2119.510.72%0.12%6.56%75,693,4001,475,001,000131%19.491.96%19.072.46%18.721.97%18.310.88%-0.29%
2019-08-2919.0919.4718.7719.371.31%1.35%6.72%75,721,6001,447,223,000135%19.112.12%18.621.98%18.351.52%18.150.82%-0.45%
2019-08-2818.0119.2817.9019.126.16%2.16%6.20%95,252,6001,782,636,000180%18.724.38%18.262.83%18.081.67%18.000.68%-0.61%
2019-08-2717.6918.2917.4818.010.00%0.45%0.72%68,096,4001,220,908,000141%17.932.44%17.750.12%17.780.19%17.88-0.11%-0.73%