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:
*ST 南糖( 000911.SZ 深证)
板块 :食品   
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
2019-08-206.226.236.146.21-0.48%0.63%-3.59%4,256,40026,265,00091%6.17-0.32%6.23-0.53%6.31-1.67%6.44-0.63%-0.46%
2019-08-196.106.286.106.24-0.79%0.79%-3.73%5,790,80035,850,000117%6.19-2.57%6.26-2.45%6.42-2.15%6.48-0.72%-0.37%
2019-08-166.366.466.286.29-0.94%-1.01%-3.66%3,402,60021,620,00073%6.351.18%6.42-1.70%6.56-0.15%6.53-0.26%-0.24%
2019-08-156.296.376.186.35-1.40%1.11%-2.99%3,528,90022,163,00075%6.28-3.99%6.53-2.03%6.57-0.30%6.55-0.58%-0.23%
2019-08-146.666.686.426.44-3.01%-1.54%-2.19%5,566,70036,410,000124%6.54-2.11%6.660.24%6.590.23%6.58-0.33%-0.16%
2019-08-136.546.806.546.64-0.60%-0.63%0.51%5,123,10034,231,000118%6.68-1.11%6.651.08%6.580.46%6.61-0.39%-0.12%
2019-08-126.836.846.646.682.61%-1.14%0.72%5,986,80040,454,000141%6.764.73%6.582.40%6.550.79%6.63-0.44%-0.08%
2019-08-096.396.526.376.513.17%0.90%-2.27%4,397,80028,375,00099%6.451.48%6.42-0.93%6.49-0.37%6.66-0.58%-0.05%
2019-08-086.326.426.316.31-1.41%-0.75%-5.82%2,550,70016,218,00056%6.36-1.09%6.48-0.77%6.52-0.91%6.70-0.31%-0.07%
2019-08-076.426.516.376.40-0.93%-0.44%-4.78%3,773,90024,260,00081%6.43-1.91%6.53-0.59%6.58-0.89%6.72-0.33%-0.14%
2019-08-066.556.766.326.46-1.37%-1.42%-4.20%7,069,70046,328,000141%6.55-0.71%6.57-1.22%6.64-1.51%6.740.19%-0.13%
2019-08-056.656.696.516.55-0.61%-0.76%-2.67%3,385,90022,348,00070%6.600.38%6.65-0.75%6.74-1.26%6.730.58%-0.20%
2019-08-026.506.656.436.59-2.08%0.23%-1.51%3,701,40024,338,00073%6.58-3.30%6.70-1.85%6.83-0.63%6.69-0.09%-0.35%
2019-08-016.806.926.716.73-0.30%-1.01%0.49%3,016,70020,511,00062%6.800.91%6.83-0.96%6.870.26%6.700.11%-0.34%
2019-07-316.816.836.656.75-0.88%0.18%0.90%4,580,10030,862,00091%6.74-2.81%6.89-0.43%6.850.32%6.690.06%-0.32%
2019-07-307.037.036.816.81-3.27%-1.77%1.85%4,602,30031,909,00090%6.93-0.76%6.920.92%6.831.55%6.690.03%-0.32%
2019-07-296.997.096.817.042.18%0.77%5.33%5,605,60039,158,000108%6.992.25%6.861.69%6.722.05%6.68-0.16%-0.29%
2019-07-266.666.976.656.892.84%0.85%2.91%4,336,50029,628,00077%6.831.65%6.751.98%6.590.47%6.70-0.73%-0.20%
2019-07-256.706.796.666.70-1.18%-0.31%-0.65%4,251,10028,573,00070%6.720.12%6.621.66%6.560.11%6.74-1.01%-0.02%
2019-07-246.606.786.566.784.95%1.00%-0.48%8,045,60054,011,000117%6.715.12%6.511.23%6.550.18%6.81-0.31%0.21%
2019-07-236.426.586.196.462.54%1.16%-5.47%5,394,70034,448,00075%6.390.68%6.43-1.44%6.54-1.54%6.83-0.47%0.32%
2019-07-226.606.606.306.30-4.98%-0.68%-8.24%6,148,30038,997,00080%6.34-4.69%6.52-2.38%6.64-2.31%6.87-0.95%0.47%
2019-07-196.646.746.616.63-1.04%-0.38%-4.36%3,343,50022,251,00039%6.66-0.34%6.68-0.99%6.80-1.41%6.930.06%0.88%
2019-07-186.626.826.536.700.60%0.33%-3.29%4,197,80028,033,00048%6.68-0.27%6.75-1.40%6.90-1.35%6.930.25%0.95%
2019-07-176.776.826.606.66-2.49%-0.54%-3.63%6,816,60045,646,00077%6.70-2.43%6.84-2.17%6.99-0.47%6.910.15%0.98%
2019-07-166.866.986.806.83-2.43%-0.48%-1.03%5,654,30038,803,00067%6.86-1.21%7.00-1.28%7.020.34%6.900.32%0.98%
2019-07-156.807.106.807.00-2.23%0.76%1.76%8,748,20060,773,000107%6.95-2.79%7.090.09%7.00-0.10%6.880.75%0.98%
2019-07-127.197.277.027.16-0.97%0.20%4.86%7,886,70056,362,000102%7.15-0.13%7.081.56%7.010.81%6.831.04%0.95%
2019-07-117.007.237.007.234.93%1.05%6.98%11,138,40079,694,000149%7.163.76%6.970.69%6.951.58%6.761.30%0.76%
2019-07-106.867.036.806.890.00%-0.09%3.28%7,192,20049,597,000104%6.901.17%6.920.48%6.840.84%6.670.73%0.60%