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:
中粮糖业( 600737.SH 上证)
板块 :食品   
所属成分指数: 中证500
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
2019-06-188.588.968.528.893.25%0.00%0.00%39,238,300345,031,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-178.478.758.378.610.58%1.02%1.14%22,930,400195,434,00078%8.52-1.98%8.69-0.29%8.650.35%8.510.19%0.24%
2019-06-148.788.838.508.56-3.93%-1.55%0.74%30,383,900264,194,000105%8.70-1.14%8.710.60%8.621.15%8.500.45%0.12%
2019-06-138.918.948.678.912.89%1.31%5.33%34,014,700299,147,000117%8.801.75%8.661.69%8.520.64%8.460.71%-0.01%
2019-06-128.578.818.538.660.23%0.19%3.11%30,568,000264,244,000104%8.641.15%8.521.94%8.470.80%8.400.52%-0.17%
2019-06-118.328.688.328.644.47%1.10%3.40%33,908,800289,784,000117%8.553.39%8.36-0.06%8.400.35%8.360.60%-0.33%
2019-06-108.198.348.138.271.97%0.05%-0.43%19,147,200158,275,00067%8.270.99%8.36-0.16%8.37-0.05%8.310.29%-0.48%
2019-06-068.268.348.078.11-4.25%-0.92%-2.08%27,590,600225,840,00093%8.19-4.54%8.37-0.83%8.37-0.33%8.280.06%-0.58%
2019-06-058.608.738.478.470.00%-1.21%2.33%31,161,900267,194,000106%8.572.71%8.440.97%8.400.76%8.28-0.11%-0.65%
2019-06-048.308.708.058.471.07%1.46%2.22%38,798,100323,871,000125%8.35-0.97%8.36-0.01%8.340.34%8.29-0.31%-0.72%
2019-06-038.458.608.318.380.84%-0.59%0.82%25,188,300212,339,00084%8.431.37%8.360.63%8.310.83%8.310.04%-0.68%
2019-05-318.308.428.158.310.36%-0.07%0.01%24,138,500200,742,00078%8.32-0.42%8.310.42%8.240.67%8.31-1.06%-0.72%
2019-05-308.288.558.158.28-1.08%-0.85%-1.41%37,293,500311,422,000114%8.351.00%8.281.30%8.190.54%8.40-0.87%-0.65%
2019-05-298.158.438.068.373.46%1.23%-1.20%34,403,600284,446,000107%8.271.21%8.171.31%8.14-1.03%8.47-0.89%-0.64%
2019-05-288.108.268.058.09-0.25%-0.97%-5.36%22,390,300182,909,00070%8.171.68%8.07-0.31%8.23-1.01%8.55-1.09%-0.66%
2019-05-278.018.157.868.112.53%0.95%-6.16%23,678,700190,224,00068%8.030.38%8.09-2.37%8.31-0.63%8.64-0.83%-0.71%
2019-05-248.078.207.877.91-1.98%-1.17%-9.23%26,032,100208,355,00072%8.00-2.14%8.29-1.92%8.37-2.36%8.71-0.72%-0.78%
2019-05-238.188.318.008.07-4.38%-1.33%-8.06%40,386,900330,341,000111%8.18-4.71%8.45-1.01%8.57-2.20%8.78-0.65%-0.89%
2019-05-228.678.878.348.44-3.43%-1.67%-4.46%39,316,200337,435,000113%8.58-0.69%8.53-2.13%8.76-1.14%8.83-0.82%-1.05%
2019-05-218.398.808.358.743.68%1.12%-1.87%28,660,200247,708,00079%8.643.15%8.72-1.66%8.86-1.09%8.910.08%-1.22%
2019-05-208.708.708.158.43-4.20%0.61%-5.28%32,615,700273,298,00085%8.38-7.65%8.87-2.56%8.96-1.27%8.90-0.37%-1.51%
2019-05-179.169.358.788.80-4.35%-3.01%-1.49%37,836,500343,276,000102%9.07-0.91%9.10-0.21%9.080.72%8.93-0.35%-1.68%
2019-05-169.229.279.079.200.77%0.48%2.63%28,021,800256,571,00077%9.160.84%9.120.73%9.011.17%8.96-0.74%-1.78%
2019-05-159.109.208.959.131.00%0.55%1.10%26,646,000241,947,00069%9.08-0.43%9.051.11%8.91-0.41%9.03-1.07%-1.91%
2019-05-148.869.358.799.040.56%-0.87%-0.97%38,101,300347,438,00093%9.121.92%8.951.92%8.941.05%9.13-1.62%-1.86%
2019-05-138.789.168.718.991.24%0.48%-3.11%30,740,000275,035,00070%8.951.80%8.79-1.17%8.850.27%9.28-1.53%-1.76%
2019-05-108.808.948.418.882.42%1.04%-5.76%36,697,000322,546,00079%8.791.57%8.890.50%8.83-1.13%9.42-1.82%-1.56%
2019-05-098.748.848.528.67-4.52%0.20%-9.67%38,556,700333,619,00078%8.65-5.23%8.85-0.44%8.93-2.21%9.60-2.22%-1.34%
2019-05-088.949.378.839.084.13%-0.55%-7.50%53,118,800484,950,000108%9.135.62%8.88-0.47%9.13-1.89%9.82-2.51%-1.01%
2019-05-078.678.788.458.720.00%0.88%-13.40%38,480,200332,641,00071%8.64-1.80%8.93-3.78%9.31-3.66%10.07-2.86%-0.71%