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
2019-04-1914.0614.2613.7714.00-0.92%-0.06%-2.97%33,188,000464,931,00057%14.01-1.60%14.240.65%14.20-0.71%14.43-1.01%0.52%
2019-04-1814.2514.5513.9114.13-0.98%-0.75%-3.05%43,060,700613,068,00067%14.24-0.73%14.15-0.60%14.31-0.12%14.58-0.40%0.85%
2019-04-1714.0514.6513.9014.271.06%-0.50%-2.49%71,778,3001,029,389,000110%14.343.48%14.23-0.52%14.32-0.23%14.63-0.37%1.05%
2019-04-1614.0014.3613.3514.12-0.14%1.88%-3.87%63,235,100876,392,00088%13.86-4.65%14.31-1.22%14.36-1.12%14.690.07%1.29%
2019-04-1514.7014.9914.1014.14-2.75%-2.72%-3.67%51,078,400742,435,00071%14.54-0.23%14.48-0.04%14.52-0.77%14.681.05%1.40%
2019-04-1214.1115.0214.0614.543.64%-0.20%0.10%63,017,600918,118,00085%14.571.57%14.49-0.01%14.63-1.24%14.530.98%1.35%
2019-04-1114.5314.7513.9614.03-4.04%-2.19%-2.46%58,711,100842,177,00079%14.34-1.52%14.49-1.76%14.81-0.75%14.380.93%1.33%
2019-04-1014.4914.8414.2614.620.41%0.38%2.59%43,919,100639,662,00060%14.57-0.17%14.75-1.55%14.93-0.01%14.251.27%1.15%
2019-04-0914.5014.9314.3014.56-1.29%-0.20%3.46%52,170,100761,112,00068%14.59-2.51%14.98-0.58%14.931.02%14.071.18%0.91%
2019-04-0815.4015.4014.6114.75-3.28%-1.43%6.05%75,636,8001,131,836,000100%14.96-1.49%15.070.57%14.782.21%13.911.53%0.72%
2019-04-0415.8915.9214.6415.250.73%0.39%11.32%102,098,5001,551,022,000143%15.191.40%14.982.90%14.463.07%13.702.21%0.49%
2019-04-0314.6915.2514.5615.142.02%1.06%12.96%55,979,700838,621,00083%14.981.37%14.563.31%14.032.34%13.401.69%0.27%
2019-04-0214.7015.4914.0614.842.49%0.41%12.59%105,466,2001,558,686,000152%14.784.82%14.094.63%13.713.54%13.181.95%0.09%
2019-04-0113.3914.6313.3214.488.87%2.70%12.00%101,164,4001,426,369,000153%14.106.80%13.474.02%13.242.76%12.931.21%-0.10%
2019-03-2912.5813.5512.5313.304.56%0.74%4.12%81,470,3001,075,538,000119%13.203.81%12.950.77%12.881.30%12.770.60%-0.17%
2019-03-2812.7513.0912.3812.72-0.39%0.02%0.17%55,768,900709,278,00078%12.72-0.87%12.850.30%12.720.21%12.700.73%-0.15%
2019-03-2712.9013.2712.5712.77-1.69%-0.46%1.30%64,561,400828,239,00085%12.83-0.86%12.811.00%12.690.79%12.61-0.89%-0.20%
2019-03-2612.5513.3312.4512.994.93%0.39%2.13%97,032,2001,255,624,000117%12.942.49%12.691.35%12.590.40%12.72-1.09%0.05%
2019-03-2512.1013.0712.0212.38-0.32%-1.95%-3.73%73,051,000922,371,00083%12.632.58%12.520.90%12.54-0.88%12.86-0.77%0.40%
2019-03-2212.6212.8012.0112.42-1.82%0.91%-4.16%54,123,200666,134,00056%12.31-2.06%12.40-1.34%12.65-0.21%12.96-0.73%0.74%
2019-03-2112.3812.8412.2812.652.26%0.66%-3.09%61,512,200773,033,00059%12.571.82%12.57-1.48%12.681.14%13.05-0.02%1.17%
2019-03-2012.8312.8911.9112.37-4.33%0.23%-5.26%78,952,400974,465,00072%12.34-4.52%12.76-0.51%12.54-2.19%13.06-0.12%1.44%
2019-03-1913.0013.2312.6512.93-1.00%0.03%-1.09%52,808,100682,613,00048%12.93-0.91%12.832.48%12.82-1.76%13.070.05%1.69%
2019-03-1812.9813.4212.7713.063.57%0.12%-0.04%86,524,2001,128,643,00073%13.043.98%12.52-1.75%13.05-0.69%13.070.55%2.14%
2019-03-1512.3312.8712.3012.614.65%0.52%-2.95%84,484,0001,059,843,00067%12.553.54%12.74-3.20%13.14-0.98%12.990.83%2.44%
2019-03-1412.3012.6011.6012.05-5.86%-0.54%-6.49%118,950,3001,441,229,00092%12.12-9.74%13.16-3.22%13.27-1.10%12.890.18%2.55%
2019-03-1314.0714.3712.8012.80-9.99%-4.64%-0.49%133,113,5001,786,834,000121%13.42-3.52%13.600.24%13.421.04%12.861.64%2.63%
2019-03-1213.1014.7312.8014.225.65%2.21%12.36%119,195,7001,658,308,000120%13.913.17%13.572.42%13.281.50%12.662.38%2.64%
2019-03-1113.9614.2012.5913.460.00%-0.18%8.88%117,744,7001,587,722,000119%13.480.94%13.251.94%13.081.70%12.362.64%2.75%
2019-03-0812.3013.9912.1013.460.00%0.76%11.76%150,430,6002,009,404,000157%13.364.67%13.001.26%12.863.25%12.043.59%2.79%