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:
新五丰( 600975.SH 上证)
板块 :渔业、牧业   
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
2019-05-2110.3110.8510.2610.724.18%1.38%-5.02%35,579,200376,224,00071%10.571.61%10.85-4.19%11.29-2.07%11.29-0.88%-2.36%
2019-05-2011.2511.2510.2910.29-9.97%-1.11%-9.63%45,667,400475,235,00088%10.41-10.55%11.33-4.24%11.53-2.12%11.39-1.66%-2.43%
2019-05-1711.8012.0411.3011.43-2.39%-1.75%-1.28%38,702,900450,228,00083%11.63-2.79%11.83-0.41%11.770.72%11.58-1.08%-2.36%
2019-05-1611.9712.3511.5811.71-2.09%-2.15%0.05%47,021,600562,728,000103%11.970.94%11.881.12%11.692.25%11.70-0.86%-2.28%
2019-05-1511.8112.0611.6511.961.87%0.88%1.30%35,415,600419,882,00076%11.860.41%11.751.53%11.431.31%11.81-2.03%-2.29%
2019-05-1411.2712.3011.2311.741.21%-0.58%-2.58%50,888,200600,892,000105%11.812.07%11.573.03%11.290.16%12.05-3.63%-2.11%
2019-05-1311.7011.9711.3011.60-2.03%0.27%-7.24%40,914,100473,352,00079%11.571.71%11.231.48%11.27-1.27%12.51-2.61%-1.63%
2019-05-1011.0611.8410.8111.8410.04%4.10%-7.79%63,479,000722,001,000117%11.374.76%11.06-0.67%11.41-2.62%12.84-4.34%-1.29%
2019-05-0910.9411.2610.4310.76-0.37%-0.89%-19.84%62,478,000678,302,000104%10.86-0.62%11.14-4.87%11.72-4.40%13.42-4.28%-0.76%
2019-05-0811.1311.3410.6010.80-7.77%-1.14%-22.98%47,951,300523,887,00075%10.93-7.83%11.71-6.29%12.26-5.88%14.02-2.27%-0.31%
2019-05-0712.5312.6010.8811.71-2.66%-1.21%-18.39%39,003,100462,321,00068%11.85-5.49%12.50-3.21%13.02-6.35%14.35-1.57%-0.02%
2019-05-0612.6013.2912.0312.03-10.02%-4.07%-17.48%38,313,700480,495,00068%12.54-3.98%12.91-4.45%13.91-3.47%14.58-0.97%0.26%
2019-04-3012.1713.5612.1513.377.22%2.37%-9.17%41,136,500537,280,00072%13.06-0.23%13.51-6.90%14.41-3.61%14.72-0.26%0.47%
2019-04-2913.7013.7512.4712.47-10.03%-4.74%-15.51%43,043,400563,496,00075%13.09-8.31%14.51-4.41%14.95-2.34%14.76-0.96%0.55%
2019-04-2614.6315.1013.8413.86-9.88%-2.92%-6.99%47,653,600680,337,00089%14.28-9.94%15.18-2.82%15.30-0.61%14.90-0.19%0.94%
2019-04-2515.2516.5015.2015.38-0.97%-2.98%3.01%53,812,000853,096,000109%15.853.36%15.621.38%15.401.59%14.931.14%1.25%
2019-04-2415.2015.8414.9315.531.77%1.26%5.20%43,415,500665,852,00087%15.34-1.81%15.410.92%15.161.16%14.760.79%1.36%
2019-04-2315.9316.3214.9015.26-3.11%-2.30%4.19%68,156,6001,064,523,000141%15.622.37%15.272.53%14.982.86%14.651.00%1.50%
2019-04-2214.4215.7514.4215.759.99%3.22%8.61%75,314,3001,149,140,000161%15.266.83%14.892.77%14.571.27%14.500.17%1.67%
2019-04-1914.0414.5314.0414.320.21%0.27%-1.08%23,575,600336,712,00047%14.28-2.31%14.491.57%14.39-0.46%14.480.69%2.22%
2019-04-1814.4015.1014.1114.29-2.32%-2.26%-0.61%48,849,000714,177,00095%14.621.08%14.27-0.41%14.450.63%14.381.15%2.49%
2019-04-1713.8015.0013.5614.634.87%1.15%2.93%57,312,400828,957,000111%14.466.21%14.33-0.47%14.360.69%14.211.22%2.64%
2019-04-1613.7114.3513.0813.95-1.13%2.44%-0.66%44,144,600601,140,00078%13.62-7.91%14.39-0.98%14.26-1.18%14.040.44%3.01%
2019-04-1514.8015.5513.9614.11-4.60%-4.58%0.92%50,376,500744,934,000100%14.791.00%14.541.81%14.43-0.84%13.983.01%3.14%
2019-04-1213.7915.3813.5914.795.12%1.02%8.97%57,760,900845,617,000115%14.643.58%14.280.47%14.561.76%13.572.94%3.02%
2019-04-1113.9014.8513.4014.071.37%-0.45%6.70%46,652,900659,385,00095%14.131.43%14.21-3.00%14.301.66%13.192.17%2.82%
2019-04-1014.0814.3813.4513.88-4.08%-0.39%7.55%41,652,700580,435,00089%13.94-4.17%14.651.47%14.071.45%12.912.23%2.46%
2019-04-0914.8815.1913.9814.47-4.80%-0.49%14.61%45,475,900661,244,000105%14.54-4.05%14.443.25%13.871.99%12.632.66%2.30%
2019-04-0814.8915.7214.0615.206.37%0.30%23.60%68,854,8001,043,432,000179%15.1511.96%13.985.55%13.607.48%12.305.74%2.09%
2019-04-0413.0814.2912.6514.290.00%5.58%22.86%59,803,700809,450,000154%13.545.12%13.252.34%12.654.96%11.633.41%1.67%