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
2020-01-176.806.806.696.72-1.32%0.04%1.01%2,821,50018,951,00063%6.72-1.90%6.82-1.54%6.910.06%6.650.80%1.00%
2020-01-166.896.976.806.81-1.16%-0.54%3.18%2,269,10015,537,00052%6.85-0.80%6.93-0.52%6.910.69%6.600.84%0.97%
2020-01-156.877.026.836.890.29%-0.17%5.27%2,849,60019,669,00065%6.90-0.99%6.960.62%6.860.85%6.550.83%0.93%
2020-01-147.167.166.866.87-2.14%-1.45%5.84%5,872,10040,934,000136%6.97-0.29%6.921.81%6.802.53%6.491.60%0.92%
2020-01-136.927.026.907.024.93%0.41%9.88%4,984,00034,841,000122%6.994.48%6.801.98%6.642.66%6.391.51%0.82%
2020-01-106.686.806.596.690.75%-0.01%6.29%2,788,90018,661,00069%6.690.87%6.672.07%6.461.33%6.290.77%0.73%
2020-01-096.516.746.516.640.15%0.11%6.31%4,006,90026,577,00095%6.63-0.63%6.532.13%6.381.40%6.251.00%0.73%
2020-01-086.546.776.486.632.79%-0.67%7.21%7,057,80047,111,000170%6.685.37%6.403.55%6.292.63%6.181.73%0.72%
2020-01-076.216.456.156.455.05%1.82%6.10%7,258,40045,980,000183%6.344.25%6.182.49%6.131.56%6.080.90%0.61%
2020-01-066.016.205.976.143.19%1.04%1.91%4,808,20029,219,000109%6.081.83%6.030.47%6.040.05%6.030.02%0.69%
2020-01-036.006.015.935.95-1.16%-0.30%-1.23%3,214,30019,183,00064%5.97-0.68%6.00-0.66%6.03-0.36%6.020.50%0.97%
2020-01-026.056.085.966.020.33%0.18%0.43%3,359,40020,186,00064%6.01-0.18%6.04-0.40%6.060.30%5.990.45%1.05%
2019-12-316.076.095.996.00-1.15%-0.33%0.55%2,804,70016,885,00054%6.02-0.89%6.06-0.23%6.040.22%5.970.74%1.08%
2019-12-306.036.175.906.071.17%-0.07%2.48%4,065,20024,694,00078%6.07-0.10%6.080.80%6.020.10%5.920.54%1.06%
2019-12-276.056.236.006.00-1.32%-1.32%1.85%3,421,70020,804,00069%6.080.08%6.030.60%6.02-0.03%5.890.65%1.05%
2019-12-265.976.155.976.082.70%0.08%3.88%4,744,10028,821,00097%6.082.58%5.990.03%6.021.01%5.850.81%1.05%
2019-12-256.006.055.865.92-0.67%-0.03%1.96%3,844,00022,766,00078%5.92-0.55%5.99-0.58%5.960.56%5.810.83%1.10%
2019-12-245.806.035.795.961.88%0.08%3.51%3,625,50021,591,00073%5.96-1.21%6.030.99%5.931.09%5.760.63%1.16%
2019-12-236.296.295.795.85-2.66%-2.95%2.24%10,215,30061,574,000217%6.03-0.30%5.971.71%5.861.77%5.721.71%1.14%
2019-12-206.086.085.946.013.80%-0.60%6.83%10,374,60062,722,000271%6.055.68%5.875.20%5.763.97%5.632.81%1.01%
2019-12-195.475.795.465.795.08%1.21%5.81%5,927,60033,914,000187%5.724.84%5.582.20%5.541.17%5.471.33%0.80%
2019-12-185.505.515.425.510.00%0.97%2.04%2,444,40013,340,00084%5.460.35%5.460.17%5.480.29%5.400.73%0.72%
2019-12-175.455.515.405.510.92%1.32%2.78%4,112,00022,361,000134%5.44-0.84%5.45-0.95%5.460.40%5.360.54%0.72%
2019-12-165.445.545.445.460.18%-0.44%2.40%2,374,10013,020,00086%5.481.01%5.500.62%5.440.50%5.330.47%0.68%
2019-12-135.405.525.355.450.93%0.39%2.69%2,658,30014,431,000102%5.43-2.20%5.470.61%5.410.35%5.310.61%0.65%
2019-12-125.595.695.395.40-1.64%-2.72%2.37%4,296,30023,848,000177%5.552.61%5.431.70%5.391.58%5.281.29%0.59%
2019-12-115.235.495.215.494.97%1.48%5.41%5,039,60027,264,000227%5.413.24%5.341.31%5.311.84%5.211.44%0.47%
2019-12-105.275.315.195.230.00%-0.19%1.87%2,055,00010,768,00098%5.24-0.48%5.270.40%5.210.62%5.130.43%0.33%
2019-12-095.355.365.205.23-1.32%-0.66%2.31%1,824,1009,603,00092%5.27-0.74%5.251.08%5.180.58%5.110.47%0.25%
2019-12-065.185.385.175.300.00%-0.08%4.17%2,382,90012,640,000127%5.302.43%5.201.45%5.151.20%5.090.73%0.18%