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
2019-02-219.209.799.179.7910.00%1.84%10.40%102,759,000987,781,000291%9.618.21%9.245.22%9.084.25%8.873.48%1.19%
2019-02-208.789.048.778.902.42%0.18%3.85%39,678,100352,501,000141%8.882.13%8.780.95%8.710.78%8.570.84%0.88%
2019-02-198.808.958.528.69-1.47%-0.10%2.25%44,682,300388,674,000175%8.70-0.84%8.700.61%8.640.49%8.500.84%0.83%
2019-02-188.608.928.608.821.73%0.54%4.65%35,442,500310,954,000160%8.771.59%8.651.03%8.601.22%8.431.00%0.78%
2019-02-158.408.888.408.673.21%0.39%3.89%42,305,300365,337,000213%8.642.57%8.560.92%8.501.35%8.351.24%0.69%
2019-02-148.498.508.358.40-1.06%-0.24%1.90%18,230,600153,498,000103%8.42-1.20%8.480.39%8.390.58%8.240.66%0.61%
2019-02-138.548.728.448.49-0.12%-0.38%3.68%20,742,800176,780,000118%8.520.37%8.451.27%8.340.91%8.190.84%0.59%
2019-02-128.488.558.448.500.12%0.11%4.67%22,427,600190,426,000135%8.491.26%8.341.39%8.261.24%8.120.95%0.51%
2019-02-117.988.547.988.496.52%1.25%5.53%41,480,900347,806,000266%8.395.26%8.233.21%8.162.35%8.051.69%0.43%
2019-02-017.958.027.917.970.25%0.05%0.75%13,863,800110,441,000103%7.970.04%7.97-0.05%7.97-0.05%7.910.38%0.26%
2019-01-317.958.047.917.950.00%-0.16%0.88%10,990,50087,514,00082%7.96-0.31%7.98-0.08%7.980.16%7.880.42%0.26%
2019-01-308.008.047.957.95-0.75%-0.48%1.30%10,179,40081,316,00074%7.990.18%7.980.03%7.970.40%7.850.33%0.23%
2019-01-297.968.057.848.010.50%0.45%2.40%14,279,800113,866,000101%7.97-0.13%7.980.28%7.930.44%7.820.27%0.23%
2019-01-287.988.067.927.970.50%-0.18%2.17%10,980,80087,672,00078%7.980.05%7.960.59%7.900.48%7.800.17%0.25%
2019-01-257.928.067.927.93-0.25%-0.63%1.82%16,247,400129,661,000109%7.980.69%7.910.80%7.860.81%7.790.41%0.29%
2019-01-247.828.017.777.951.66%0.32%2.50%20,897,700165,606,000144%7.931.76%7.850.95%7.801.01%7.760.45%0.27%
2019-01-237.737.847.727.820.77%0.41%1.28%12,009,80093,528,00085%7.790.27%7.770.53%7.720.22%7.72-0.03%0.26%
2019-01-227.667.837.667.760.65%-0.09%0.48%11,515,20089,444,00074%7.770.01%7.730.60%7.700.00%7.720.17%0.32%
2019-01-217.757.867.697.71-0.52%-0.72%0.00%14,547,000112,972,00088%7.771.32%7.690.30%7.70-0.19%7.71-0.01%0.37%
2019-01-187.657.767.577.752.11%1.11%0.51%13,288,500101,861,00069%7.670.50%7.66-0.38%7.720.00%7.710.36%0.52%
2019-01-177.657.727.547.59-0.65%-0.49%-1.21%14,788,800112,797,00072%7.63-0.92%7.69-0.86%7.72-0.08%7.680.14%0.55%
2019-01-167.777.797.627.64-1.67%-0.75%-0.42%14,419,800110,997,00073%7.70-0.75%7.760.09%7.72-0.21%7.670.31%0.55%
2019-01-157.777.827.727.770.00%0.18%1.60%13,757,800106,708,00071%7.76-0.59%7.750.39%7.740.30%7.650.50%0.55%
2019-01-147.657.887.657.771.70%-0.41%2.10%20,843,600162,629,000108%7.801.96%7.720.16%7.720.12%7.610.56%0.49%
2019-01-117.607.727.607.640.53%-0.16%0.95%11,323,40086,652,00060%7.65-0.16%7.710.14%7.710.57%7.570.23%0.42%
2019-01-107.717.777.587.60-1.68%-0.84%0.65%15,514,600118,902,00084%7.66-1.29%7.70-0.30%7.660.31%7.550.32%0.40%
2019-01-097.637.847.577.731.71%-0.44%2.70%24,922,200193,503,000141%7.761.49%7.721.17%7.640.85%7.530.67%0.35%
2019-01-087.757.817.577.60-2.81%-0.65%1.65%22,213,800169,931,000133%7.65-1.11%7.630.51%7.580.85%7.480.61%0.29%
2019-01-077.567.867.517.823.99%1.09%5.22%39,514,600305,694,000249%7.743.81%7.592.51%7.512.11%7.431.53%0.22%
2019-01-047.337.547.287.520.00%0.91%2.73%24,418,100181,962,000169%7.451.09%7.411.30%7.360.55%7.320.63%0.04%