股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
新 希 望( 000876.SZ 深證)
板塊 :糧食及飼料加工   
所屬成分指數: 滬深300
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2019-09-1818.1018.3818.0118.210.11%0.25%-2.50%23,273,200422,745,00048%18.16-0.94%18.32-0.01%18.29-0.84%18.68-0.74%0.03%
2019-09-1718.4618.6318.1018.19-1.41%-0.80%-3.32%27,435,200503,080,00053%18.34-0.49%18.320.13%18.44-0.11%18.82-0.42%0.18%
2019-09-1618.3418.6118.1518.450.71%0.12%-2.35%29,010,400534,595,00052%18.431.08%18.30-0.89%18.46-0.32%18.89-0.53%0.32%
2019-09-1218.2518.4717.9218.320.88%0.48%-3.55%39,143,400713,680,00064%18.23-0.25%18.46-0.32%18.52-1.04%18.99-0.33%0.46%
2019-09-1118.6118.7118.0218.16-3.92%-0.64%-4.71%59,035,3001,078,988,00091%18.28-2.98%18.52-0.74%18.72-1.08%19.06-0.11%0.57%
2019-09-1018.5819.0918.3718.902.05%0.33%-0.93%53,364,9001,005,289,00080%18.841.96%18.66-0.85%18.92-0.85%19.080.52%0.65%
2019-09-0918.4818.7518.2318.520.22%0.24%-2.42%52,788,700975,298,00076%18.48-1.01%18.82-1.35%19.08-0.76%18.980.13%0.59%
2019-09-0619.4719.4918.2118.48-5.08%-0.99%-2.51%78,989,6001,474,246,000120%18.66-3.86%19.08-2.13%19.23-1.11%18.960.42%0.55%
2019-09-0519.5619.6519.2919.470.10%0.29%3.14%51,306,400996,058,00084%19.410.10%19.490.30%19.440.38%18.880.73%0.44%
2019-09-0419.3519.6819.0119.450.41%0.28%3.79%47,987,400930,736,00078%19.40-1.25%19.43-0.15%19.370.90%18.740.58%0.30%
2019-09-0319.4520.0219.2919.370.26%-1.38%3.96%59,440,5001,167,455,000101%19.641.93%19.460.89%19.201.58%18.630.80%0.12%
2019-09-0219.6819.8018.9019.32-0.97%0.26%4.52%63,509,2001,223,830,000111%19.27-1.11%19.291.14%18.900.99%18.480.96%-0.03%
2019-08-3019.2619.8519.2119.510.72%0.12%6.56%75,693,4001,475,001,000131%19.491.96%19.072.46%18.721.97%18.310.88%-0.29%
2019-08-2919.0919.4718.7719.371.31%1.35%6.72%75,721,6001,447,223,000135%19.112.12%18.621.98%18.351.52%18.150.82%-0.45%
2019-08-2818.0119.2817.9019.126.16%2.16%6.20%95,252,6001,782,636,000180%18.724.38%18.262.83%18.081.67%18.000.68%-0.61%
2019-08-2717.6918.2917.4818.013.21%0.45%0.72%68,096,4001,220,908,000141%17.932.44%17.750.12%17.780.19%17.88-0.11%-0.73%
2019-08-2617.3617.7817.3117.45-0.96%-0.30%-2.51%28,417,600497,370,00061%17.50-0.95%17.73-0.20%17.75-0.21%17.90-0.23%-0.76%
2019-08-2318.1418.1517.4317.62-3.08%-0.28%-1.79%56,307,900994,974,000113%17.67-1.29%17.77-0.39%17.79-0.63%17.94-0.74%-0.80%
2019-08-2217.6518.1817.3918.183.53%1.56%0.58%59,941,0001,072,965,000119%17.901.11%17.840.29%17.90-0.02%18.08-0.68%-0.74%
2019-08-2117.8918.0017.5117.56-1.62%-0.81%-3.51%34,047,500602,747,00069%17.70-0.89%17.79-0.86%17.90-0.44%18.20-1.17%-0.62%
2019-08-2017.8518.0717.7217.85-0.67%-0.06%-3.06%36,133,100645,381,00070%17.860.41%17.94-0.07%17.98-0.31%18.41-0.73%-0.44%
2019-08-1918.3418.3817.3917.97-1.96%1.02%-3.13%81,756,7001,454,394,000153%17.79-2.37%17.95-1.12%18.04-0.50%18.55-1.64%-0.34%
2019-08-1618.0118.6417.8218.332.35%0.60%-2.81%54,369,500990,676,000106%18.221.69%18.160.06%18.13-0.81%18.86-0.72%-0.08%
2019-08-1517.9818.1617.7017.91-1.97%-0.05%-5.72%35,167,100630,167,00068%17.92-2.21%18.15-0.01%18.28-1.23%19.00-0.78%0.00%
2019-08-1418.6718.6818.1418.27-0.44%-0.29%-4.58%28,112,300515,138,00053%18.320.51%18.15-1.07%18.50-1.59%19.15-0.45%0.08%
2019-08-1318.0618.5417.9218.350.60%0.65%-4.59%34,402,000627,180,00061%18.231.09%18.34-1.32%18.80-0.94%19.23-0.44%0.06%
2019-08-1218.2218.5217.5018.24-0.44%1.14%-5.58%69,948,0001,261,419,000120%18.03-3.81%18.59-3.53%18.98-2.45%19.32-0.65%0.07%
2019-08-0919.3619.4918.0018.32-4.93%-2.28%-5.78%63,549,4001,191,396,000113%18.75-3.16%19.27-1.38%19.46-0.97%19.44-0.13%0.07%
2019-08-0819.6019.7419.1519.27-0.98%-0.46%-1.02%37,238,200720,936,00071%19.36-2.21%19.54-1.02%19.65-0.23%19.470.50%0.06%
2019-08-0720.0920.2519.3919.460.00%-1.71%0.45%56,246,8001,113,568,000108%19.802.14%19.740.41%19.690.17%19.370.65%-0.04%


 
3d彩票软件2013最新版