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
2019-08-2017.8518.0717.7217.85-0.67%-0.06%-3.06%36,133,100645,381,00070%17.860.41%17.94-0.07%17.98-0.31%18.41-0.73%-0.44%
2019-08-1918.3418.3817.3917.97-1.96%1.02%-3.13%81,756,7001,454,394,000153%17.79-2.37%17.95-1.12%18.04-0.50%18.55-1.64%-0.34%
2019-08-1618.0118.6417.8218.332.35%0.60%-2.81%54,369,500990,676,000106%18.221.69%18.160.06%18.13-0.81%18.86-0.72%-0.08%
2019-08-1517.9818.1617.7017.91-1.97%-0.05%-5.72%35,167,100630,167,00068%17.92-2.21%18.15-0.01%18.28-1.23%19.00-0.78%0.00%
2019-08-1418.6718.6818.1418.27-0.44%-0.29%-4.58%28,112,300515,138,00053%18.320.51%18.15-1.07%18.50-1.59%19.15-0.45%0.08%
2019-08-1318.0618.5417.9218.350.60%0.65%-4.59%34,402,000627,180,00061%18.231.09%18.34-1.32%18.80-0.94%19.23-0.44%0.06%
2019-08-1218.2218.5217.5018.24-0.44%1.14%-5.58%69,948,0001,261,419,000120%18.03-3.81%18.59-3.53%18.98-2.45%19.32-0.65%0.07%
2019-08-0919.3619.4918.0018.32-4.93%-2.28%-5.78%63,549,4001,191,396,000113%18.75-3.16%19.27-1.38%19.46-0.97%19.44-0.13%0.07%
2019-08-0819.6019.7419.1519.27-0.98%-0.46%-1.02%37,238,200720,936,00071%19.36-2.21%19.54-1.02%19.65-0.23%19.470.50%0.06%
2019-08-0720.0920.2519.3919.46-0.21%-1.71%0.45%56,246,8001,113,568,000108%19.802.14%19.740.41%19.690.17%19.370.65%-0.04%
2019-08-0618.9919.7218.9119.50-1.91%0.60%1.31%51,449,100997,218,00098%19.38-2.98%19.66-0.47%19.66-0.08%19.250.30%-0.13%
2019-08-0519.8520.3519.6019.880.91%-0.50%3.59%63,263,5001,263,923,000129%19.982.27%19.750.68%19.671.26%19.190.89%-0.14%
2019-08-0219.4219.7919.2519.70-0.20%0.84%3.56%46,829,400914,855,00095%19.54-0.72%19.620.14%19.430.69%19.020.16%-0.23%
2019-08-0119.1619.9219.1519.742.02%0.32%3.94%56,606,7001,113,902,000116%19.680.26%19.591.43%19.301.40%18.990.02%-0.20%
2019-07-3119.5719.9319.2719.35-0.62%-1.41%1.91%47,279,200927,944,00093%19.630.89%19.311.33%19.031.06%18.99-0.74%-0.16%
2019-07-3019.4019.6819.1619.470.31%0.09%1.78%49,162,700956,354,00087%19.452.42%19.061.81%18.830.86%19.13-0.32%0.01%
2019-07-2918.6819.4218.2419.413.74%2.20%1.14%67,781,4001,287,399,000115%18.991.54%18.720.97%18.670.57%19.19-0.59%0.09%
2019-07-2618.6618.8618.5218.710.27%0.03%-3.08%41,534,100776,882,00066%18.711.86%18.540.25%18.57-0.53%19.31-0.25%0.26%
2019-07-2518.5718.6918.1018.660.81%1.61%-3.59%49,633,900911,470,00075%18.36-1.16%18.50-0.52%18.66-1.50%19.35-0.46%0.36%
2019-07-2418.7918.8718.3518.51-0.86%-0.38%-4.80%52,758,600980,267,00077%18.580.09%18.59-1.10%18.95-2.24%19.44-0.30%0.52%
2019-07-2318.6218.7818.2818.671.08%0.58%-4.26%31,790,000590,114,00043%18.56-0.30%18.80-1.67%19.38-0.95%19.500.22%0.65%
2019-07-2218.8119.1018.2718.47-3.75%-0.80%-5.08%62,522,1001,164,125,00079%18.62-3.08%19.12-3.05%19.57-1.11%19.46-0.04%0.70%
2019-07-1919.1919.5218.9519.190.47%-0.11%-1.41%45,662,500877,232,00056%19.21-1.40%19.72-0.87%19.79-0.05%19.470.45%0.79%
2019-07-1819.6119.9619.1019.10-4.02%-1.97%-1.43%74,562,5001,452,806,00090%19.48-3.29%19.90-0.46%19.800.04%19.380.43%0.80%
2019-07-1719.9120.7019.6619.90-0.35%-1.23%3.14%96,526,9001,944,713,000124%20.150.72%19.991.22%19.790.97%19.300.94%0.74%
2019-07-1620.0120.2719.7519.97-1.38%-0.17%4.47%58,580,7001,171,823,00076%20.001.01%19.750.83%19.601.19%19.120.50%0.58%
2019-07-1519.4820.3819.1120.254.22%2.25%6.47%90,840,6001,799,028,000111%19.802.11%19.580.86%19.370.93%19.021.11%0.51%
2019-07-1219.4019.6719.0119.43-0.41%0.19%3.29%58,668,2001,137,794,00070%19.39-0.37%19.421.05%19.190.86%18.810.73%0.36%
2019-07-1119.3919.7319.1319.511.14%0.23%4.47%78,613,3001,530,308,00094%19.470.42%19.210.73%19.030.93%18.681.18%0.23%
2019-07-1018.9219.6818.6619.290.00%-0.48%4.51%92,190,4001,786,986,000111%19.382.93%19.071.53%18.850.92%18.460.94%0.00%