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
2022-01-177.367.437.137.28-1.49%-0.38%-0.18%25,868,900189,037,00083%7.31-2.65%7.48-0.60%7.460.19%7.290.40%0.88%
2022-01-147.427.757.337.39-1.47%-1.56%1.73%26,169,200196,459,00090%7.51-1.26%7.530.55%7.450.70%7.260.51%0.87%
2022-01-137.497.827.427.500.00%-1.35%3.78%32,222,200244,980,000120%7.601.82%7.491.31%7.391.19%7.230.91%0.84%
2022-01-127.397.587.297.501.49%0.44%4.72%32,200,300240,444,000130%7.471.03%7.391.12%7.311.08%7.160.90%0.77%
2022-01-117.437.467.267.39-0.54%-0.01%4.11%33,373,000246,661,000146%7.390.70%7.311.25%7.231.28%7.101.00%0.70%
2022-01-106.967.466.897.436.60%1.23%5.72%52,826,100387,738,000248%7.343.79%7.222.24%7.141.93%7.031.78%0.65%
2022-01-077.097.196.936.97-0.99%-1.44%0.94%19,306,100136,531,000105%7.070.94%7.060.43%7.000.45%6.910.58%0.51%
2022-01-066.967.086.957.040.28%0.49%2.55%17,663,300123,754,00092%7.01-1.07%7.030.62%6.970.40%6.870.56%0.53%
2022-01-057.077.226.977.02-0.99%-0.88%2.83%30,138,300213,427,000159%7.081.19%6.991.13%6.941.21%6.830.92%0.51%
2022-01-046.797.156.757.094.42%1.30%4.80%39,631,600277,363,000235%7.003.37%6.912.36%6.861.68%6.771.20%0.43%
2021-12-316.716.856.626.791.04%0.28%1.57%15,715,200106,411,000112%6.770.73%6.750.54%6.750.39%6.690.32%0.30%
2021-12-306.726.766.696.72-0.15%-0.03%0.84%7,644,70051,389,00058%6.72-0.16%6.71-0.45%6.72-0.06%6.660.23%0.26%
2021-12-296.726.816.686.73-0.15%-0.04%1.22%9,461,60063,705,00072%6.730.66%6.740.36%6.730.39%6.650.21%0.23%
2021-12-286.716.756.646.740.00%0.76%1.58%10,876,20072,751,00085%6.69-1.33%6.72-0.16%6.700.30%6.640.21%0.22%
2021-12-276.766.856.736.740.60%-0.58%1.80%18,523,700125,571,000150%6.781.54%6.730.78%6.680.63%6.620.52%0.21%
2021-12-246.706.746.606.70-0.59%0.36%1.72%18,669,500124,643,000165%6.68-0.88%6.680.50%6.640.44%6.590.32%0.18%
2021-12-236.626.826.596.741.97%0.07%2.65%27,012,500181,917,000266%6.742.11%6.651.68%6.611.47%6.570.86%0.16%
2021-12-226.536.666.526.611.38%0.21%1.54%18,199,200120,036,000211%6.601.96%6.541.15%6.510.71%6.510.37%0.08%
2021-12-216.436.526.416.521.40%0.79%0.52%8,501,30054,995,000110%6.470.20%6.460.06%6.47-0.09%6.490.05%0.02%
2021-12-206.466.486.426.43-0.31%-0.40%-0.82%6,748,80043,573,00089%6.460.03%6.46-0.16%6.47-0.06%6.48-0.05%-0.01%
2021-12-176.466.506.436.45-0.15%-0.06%-0.56%6,432,70041,517,00083%6.45-0.08%6.47-0.23%6.48-0.22%6.49-0.08%-0.03%
2021-12-166.496.506.446.46-0.31%0.02%-0.48%7,427,30047,973,00091%6.46-0.48%6.48-0.09%6.49-0.28%6.49-0.12%-0.04%
2021-12-156.506.526.466.48-0.31%-0.15%-0.29%6,494,40042,147,00075%6.49-0.09%6.49-0.19%6.510.06%6.500.11%-0.07%
2021-12-146.486.556.456.50-0.31%0.06%0.12%7,796,00050,644,00090%6.500.28%6.50-0.25%6.500.17%6.490.15%-0.12%
2021-12-136.486.546.456.520.62%0.65%0.59%7,014,80045,443,00081%6.48-0.66%6.520.05%6.49-0.03%6.480.17%-0.19%
2021-12-106.546.596.466.48-0.92%-0.63%0.14%8,460,70055,173,00099%6.52-0.26%6.510.40%6.500.06%6.470.14%-0.27%
2021-12-096.516.576.476.540.62%0.03%1.21%10,253,60067,034,000116%6.541.05%6.490.34%6.490.00%6.460.05%-0.33%
2021-12-086.436.516.406.501.40%0.46%0.63%7,362,90047,639,00085%6.470.59%6.47-0.22%6.490.14%6.46-0.19%-0.35%
2021-12-076.466.516.406.41-0.93%-0.34%-0.94%7,232,10046,520,00076%6.43-0.89%6.48-0.46%6.480.16%6.47-0.29%-0.36%
2021-12-066.556.566.466.470.00%-0.31%-0.31%8,191,80053,166,00085%6.49-0.19%6.510.26%6.470.36%6.49-0.23%-0.36%