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:
丰乐种业( 000713.SZ 深证)
板块 :农业   
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
2021-02-2615.8017.5915.6317.085.82%1.76%9.45%89,894,9001,508,850,000157%16.796.81%16.281.66%16.331.47%15.612.09%0.40%
2021-02-2515.6216.5415.1316.142.22%2.70%5.59%62,587,000983,571,000113%15.72-2.47%16.02-1.84%16.090.71%15.290.65%0.18%
2021-02-2415.7916.6015.6015.79-0.75%-2.00%3.97%54,491,100878,001,000106%16.11-0.59%16.320.82%15.981.53%15.190.88%0.14%
2021-02-2316.8016.8015.8115.91-7.12%-1.84%5.68%72,734,7001,178,859,000143%16.21-1.73%16.192.02%15.742.75%15.061.47%0.08%
2021-02-2215.8017.1315.5717.1310.02%3.86%15.45%108,983,0001,797,499,000233%16.496.04%15.876.30%15.326.70%14.842.72%-0.06%
2021-02-1915.3315.9315.0515.572.10%0.10%7.80%55,474,600862,874,000128%15.554.71%14.934.80%14.352.96%14.44-0.57%-0.30%
2021-02-1814.5415.2514.2015.256.87%2.67%4.98%50,412,900748,810,000107%14.855.28%14.244.85%13.940.64%14.53-1.23%-0.08%
2021-02-1013.9814.3813.8214.272.44%1.14%-2.97%38,188,100538,806,00072%14.113.37%13.580.50%13.85-1.43%14.71-0.56%0.21%
2021-02-0913.1414.1013.0613.935.53%2.06%-5.81%43,291,200590,867,00075%13.655.20%13.52-2.38%14.05-1.04%14.79-1.09%0.15%
2021-02-0812.9913.5812.5213.20-1.64%1.73%-11.72%37,559,700487,321,00057%12.98-6.39%13.85-4.29%14.20-2.24%14.95-0.37%0.22%
2021-02-0513.9814.5913.2513.42-5.56%-3.18%-10.58%42,782,800593,022,00065%13.86-5.20%14.47-1.08%14.53-3.09%15.01-0.11%0.19%
2021-02-0414.7015.2714.1814.21-5.27%-2.82%-5.42%41,249,200603,165,00066%14.62-1.28%14.63-0.42%14.99-1.87%15.020.23%0.10%
2021-02-0314.2515.3614.0615.004.68%1.28%0.07%56,760,400840,685,00092%14.812.89%14.69-3.01%15.28-0.31%14.990.25%-0.04%
2021-02-0214.5715.0014.0814.33-3.31%-0.45%-4.15%45,221,300650,950,00075%14.40-2.71%15.14-2.98%15.33-0.75%14.950.11%-0.24%
2021-02-0115.7915.8014.2814.82-6.62%0.16%-0.76%54,607,000807,984,00095%14.80-6.94%15.61-0.41%15.440.75%14.930.37%-0.47%
2021-01-2915.6516.4115.2015.870.44%-0.19%6.66%69,387,2001,103,257,000131%15.90-0.09%15.671.40%15.331.82%14.881.60%-0.76%
2021-01-2814.8316.5014.8315.803.07%-0.72%7.89%77,701,5001,236,552,000157%15.915.59%15.463.51%15.052.40%14.651.65%-1.12%
2021-01-2714.6015.6514.4815.332.47%1.71%6.40%58,209,300877,330,000117%15.07-1.48%14.931.54%14.701.15%14.41-1.18%-1.43%
2021-01-2614.8716.1614.6814.96-2.09%-2.21%2.61%84,379,0001,290,793,000163%15.306.18%14.703.27%14.532.63%14.58-0.34%-1.50%
2021-01-2513.5815.2813.2515.2810.01%6.06%4.45%74,792,4001,077,520,000136%14.413.07%14.241.43%14.160.72%14.63-0.72%-1.52%
2021-01-2214.1314.4013.6513.89-2.80%-0.63%-5.73%38,265,100534,881,00069%13.98-1.44%14.04-0.11%14.060.54%14.74-0.98%-1.36%
2021-01-2113.9014.6213.6914.291.71%0.76%-3.97%44,708,500634,059,00077%14.182.01%14.060.14%13.98-0.21%14.88-1.14%-1.27%
2021-01-2013.7514.1813.6314.051.37%1.06%-6.66%29,850,400415,023,00047%13.90-0.87%14.040.75%14.01-4.22%15.05-1.81%-1.01%
2021-01-1914.0914.3213.7613.86-1.98%-1.18%-9.59%37,557,300526,757,00053%14.03-0.73%13.93-0.71%14.63-2.25%15.33-2.11%-0.63%
2021-01-1813.7314.4713.7014.143.89%0.08%-9.71%47,854,200676,065,00060%14.133.59%14.03-5.73%14.97-1.22%15.66-2.59%-0.28%
2021-01-1513.5814.0113.1613.61-3.20%-0.21%-15.34%44,116,200601,672,00047%13.64-4.22%14.88-3.42%15.15-1.68%16.08-1.93%0.25%
2021-01-1415.0015.0014.0614.06-9.99%-1.26%-14.23%60,482,200861,212,00061%14.24-11.32%15.41-1.92%15.41-1.70%16.39-1.52%0.62%
2021-01-1316.0016.6015.5415.62-4.70%-2.72%-6.16%79,910,6001,283,016,00083%16.062.66%15.711.34%15.68-1.02%16.65-1.85%0.97%
2021-01-1215.1216.3914.9716.3910.00%4.80%-3.36%82,277,3001,286,829,00075%15.642.09%15.50-0.24%15.84-2.28%16.96-0.55%1.63%
2021-01-1115.4915.7614.8714.900.00%-2.74%-12.62%55,769,300854,392,00048%15.32-1.09%15.54-3.03%16.21-3.05%17.050.83%2.02%