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:
顺鑫农业( 000860.SZ 深证)
板块 :渔业、牧业   
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
2019-10-1751.9752.0451.1051.55-0.62%0.12%-0.47%4,171,900214,800,00071%51.490.13%51.70-0.01%51.720.64%51.79-0.21%-0.24%
2019-10-1651.0051.9750.7551.87-0.15%0.88%-0.06%4,634,800238,320,00077%51.42-1.17%51.71-0.26%51.390.06%51.90-0.45%-0.14%
2019-10-1551.3452.7050.8551.951.09%-0.15%-0.35%6,778,500352,680,000109%52.030.89%51.841.30%51.36-0.31%52.13-0.81%-0.06%
2019-10-1452.2552.4950.9051.39-0.56%-0.35%-2.23%6,075,000313,300,00089%51.57-0.64%51.180.23%51.52-0.34%52.56-0.27%0.08%
2019-10-1151.1852.5051.1851.681.23%-0.43%-1.94%6,309,100327,460,00094%51.903.04%51.06-0.63%51.70-0.32%52.70-0.32%0.14%
2019-10-1050.7551.2749.6051.05-0.41%1.35%-3.45%8,612,800433,830,000121%50.37-1.64%51.39-1.73%51.86-1.23%52.87-0.80%0.20%
2019-10-0951.7051.7350.6751.26-0.85%0.10%-3.82%4,650,500238,140,00067%51.21-2.69%52.29-0.94%52.51-0.90%53.30-0.45%0.32%
2019-10-0852.8053.8451.5151.70-0.88%-1.75%-3.44%7,814,400411,190,000104%52.62-0.44%52.79-0.13%52.99-1.18%53.54-0.02%0.42%
2019-09-3053.3053.7452.1652.16-1.02%-1.31%-2.60%4,457,600235,590,00059%52.85-0.30%52.86-0.62%53.62-0.04%53.550.28%0.45%
2019-09-2752.7253.6651.8652.700.76%-0.59%-1.32%4,747,900251,697,00058%53.010.53%53.19-1.29%53.64-0.11%53.410.69%0.42%
2019-09-2653.1353.5052.0252.30-1.80%-0.82%-1.39%5,415,400285,565,00060%52.73-1.73%53.88-0.16%53.70-0.28%53.040.77%0.33%
2019-09-2553.7854.7552.9453.26-1.37%-0.74%1.19%6,990,900375,120,00075%53.66-1.66%53.970.08%53.85-0.11%52.630.32%0.19%
2019-09-2453.5155.5053.3154.000.90%-1.03%2.92%11,386,000621,250,000126%54.562.67%53.920.75%53.910.77%52.470.64%0.13%
2019-09-2353.7053.7052.5553.52-0.24%0.71%2.66%5,645,200300,012,00065%53.15-0.75%53.52-0.52%53.500.51%52.130.30%0.06%
2019-09-2054.1254.2553.0353.65-0.87%0.20%3.22%7,705,900412,611,00087%53.55-0.47%53.800.44%53.231.28%51.980.27%-0.02%
2019-09-1953.7354.2953.3854.120.50%0.59%4.41%6,959,200374,406,00078%53.80-0.30%53.561.01%52.561.48%51.840.45%-0.07%
2019-09-1852.7154.4152.6953.852.16%-0.20%4.36%12,214,800659,094,000132%53.962.29%53.032.45%51.791.17%51.600.53%-0.15%
2019-09-1752.9153.4452.1352.710.36%-0.08%2.69%7,962,200420,017,00087%52.751.03%51.761.80%51.190.43%51.330.20%-0.21%
2019-09-1651.0052.8750.5052.522.26%0.59%2.52%11,161,200582,773,000120%52.212.82%50.850.84%50.980.60%51.23-0.01%-0.21%
2019-09-1249.5051.5849.3951.364.39%1.14%0.25%13,126,500666,582,000137%50.782.34%50.42-0.15%50.67-0.47%51.23-0.18%-0.17%
2019-09-1151.4051.4948.8649.20-3.91%-0.85%-4.14%11,742,600582,690,000124%49.62-3.10%50.50-1.43%50.91-0.82%51.33-0.62%-0.12%
2019-09-1051.6551.8350.8051.20-0.64%-0.02%-0.86%5,942,400304,302,00067%51.21-0.61%51.23-0.53%51.33-0.29%51.65-0.33%0.02%
2019-09-0951.6051.8551.1451.530.16%0.02%-0.56%5,880,000302,941,00063%51.520.98%51.500.35%51.48-0.01%51.82-0.06%0.14%
2019-09-0651.8852.0550.3351.45-0.68%0.84%-0.77%7,692,900392,481,00075%51.02-1.69%51.32-0.53%51.49-0.47%51.85-0.47%0.25%
2019-09-0551.7452.3351.5251.800.10%-0.19%-0.55%9,085,400471,501,00089%51.901.61%51.600.21%51.730.15%52.09-0.24%0.46%
2019-09-0451.5752.1350.2051.75-0.38%1.32%-0.89%11,596,600592,279,000113%51.07-1.72%51.49-0.87%51.65-0.49%52.22-0.33%0.59%
2019-09-0352.0052.7051.0151.950.44%-0.04%-0.84%8,932,200464,203,00094%51.970.84%51.940.31%51.91-0.39%52.39-0.06%0.73%
2019-09-0251.2452.4650.5251.720.96%0.35%-1.34%9,085,500468,252,00091%51.54-1.34%51.78-0.43%52.11-0.09%52.420.20%0.93%
2019-08-3052.0053.4651.0651.23-0.33%-1.93%-2.07%11,407,500595,886,000117%52.241.47%52.01-0.45%52.16-0.55%52.310.38%1.02%
2019-08-2952.7652.7750.8651.400.00%-0.15%-1.37%9,787,200503,829,000102%51.48-1.58%52.24-0.18%52.44-0.68%52.120.34%1.10%