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
2019-05-2156.1556.9755.0056.301.55%0.00%0.00%4,594,500257,883,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2057.2657.6954.8055.44-3.90%-0.36%-1.68%6,865,900382,017,00086%55.64-4.74%57.68-0.81%57.48-0.17%56.390.34%-0.34%
2019-05-1759.2559.8857.5057.69-2.67%-1.23%2.66%6,633,600387,472,00084%58.41-0.56%58.150.70%57.580.73%56.20-0.09%-0.46%
2019-05-1657.4459.8057.0259.272.44%0.90%5.38%8,610,900505,804,000104%58.742.16%57.751.48%57.161.94%56.250.87%-0.46%
2019-05-1556.7158.7055.9057.863.05%0.63%3.77%10,364,300595,905,000107%57.501.58%56.901.00%56.070.68%55.76-0.09%-0.72%
2019-05-1455.5057.4755.5056.15-0.18%-0.80%0.61%5,238,300296,502,00054%56.600.56%56.341.71%55.690.59%55.81-0.44%-0.68%
2019-05-1356.2257.5955.1056.25-1.49%-0.07%0.34%7,439,200418,735,00075%56.290.13%55.390.09%55.370.73%56.06-0.40%-0.59%
2019-05-1054.6657.1054.0257.105.94%1.57%1.45%8,170,300459,295,00082%56.224.02%55.340.97%54.96-0.89%56.28-0.71%-0.56%
2019-05-0955.0055.9952.9153.90-3.23%-0.26%-4.91%9,976,300539,135,00094%54.04-3.65%54.81-0.20%55.46-0.14%56.69-1.07%-0.45%
2019-05-0853.4557.4553.2555.702.22%-0.70%-2.79%7,668,400430,130,00076%56.092.91%54.92-1.55%55.54-0.63%57.30-0.70%-0.31%
2019-05-0752.9055.7752.8954.492.99%-0.03%-5.57%7,194,600392,155,00069%54.510.35%55.780.32%55.89-1.16%57.70-1.11%-0.22%
2019-05-0656.0056.6052.2052.91-8.78%-2.59%-9.33%9,906,800538,102,00090%54.32-6.15%55.61-1.59%56.54-1.31%58.35-0.82%-0.07%
2019-04-3055.7059.5055.0158.004.20%0.22%-1.42%11,340,400656,311,000110%57.875.20%56.51-0.39%57.29-0.74%58.84-0.11%0.02%
2019-04-2955.0056.9952.7755.66-4.35%1.17%-5.50%21,754,7001,196,850,000211%55.02-6.16%56.73-4.07%57.72-3.52%58.90-1.74%-0.01%
2019-04-2658.1059.8957.4158.19-0.89%-0.74%-2.93%7,952,800466,240,00093%58.63-1.95%59.13-1.05%59.82-0.93%59.940.27%0.13%
2019-04-2559.1260.9758.5058.71-0.99%-1.81%-1.79%7,220,300431,712,00084%59.791.28%59.76-0.75%60.38-0.62%59.780.47%0.10%
2019-04-2460.3960.7057.7159.30-1.31%0.44%-0.34%8,066,200476,212,00089%59.04-2.13%60.21-1.31%60.76-0.06%59.50-0.07%0.03%
2019-04-2360.3762.2058.8860.09-0.02%-0.39%0.92%9,916,300598,186,000108%60.32-1.69%61.01-0.75%60.800.51%59.540.38%0.06%
2019-04-2261.8063.2460.1060.10-2.75%-2.06%1.32%7,252,300445,024,00080%61.36-0.43%61.471.07%60.490.72%59.320.30%0.06%
2019-04-1961.9162.6060.5661.80-0.74%0.28%4.50%6,937,000427,527,00071%61.630.31%60.821.44%60.061.32%59.140.20%0.10%
2019-04-1859.5763.4859.0362.263.94%1.33%5.48%11,570,800710,923,000111%61.443.53%59.951.71%59.271.66%59.030.44%0.19%
2019-04-1758.2960.3757.3059.901.97%0.93%1.93%8,739,800518,702,00084%59.352.10%58.951.13%58.31-0.15%58.770.04%0.19%
2019-04-1658.0259.2857.1258.740.29%1.05%-0.01%6,529,100379,526,00058%58.13-1.73%58.290.42%58.40-0.01%58.75-0.34%0.24%
2019-04-1559.9060.5058.0558.57-0.80%-0.99%-0.63%9,023,400533,766,00075%59.152.61%58.05-0.33%58.40-0.12%58.94-0.39%0.37%
2019-04-1255.9959.2155.6559.044.59%2.41%-0.22%10,633,400613,035,00077%57.650.22%58.24-0.33%58.47-0.63%59.17-0.08%0.57%
2019-04-1159.2560.3056.1356.45-5.29%-1.87%-4.68%11,109,100639,080,00076%57.53-3.31%58.44-0.94%58.84-0.48%59.22-0.22%0.70%
2019-04-1059.1560.6857.8259.60-0.48%0.17%0.42%11,279,500671,129,00075%59.502.16%58.99-0.06%59.130.18%59.350.30%0.89%
2019-04-0958.1259.8956.8959.892.38%2.83%1.21%10,032,700584,332,00062%58.24-1.46%59.02-0.38%59.02-0.56%59.170.35%1.04%
2019-04-0860.5060.9057.5058.50-1.47%-1.03%-0.79%15,181,300897,307,00094%59.11-0.66%59.250.08%59.36-0.59%58.970.72%1.12%
2019-04-0458.3161.2058.2659.370.00%-0.22%1.41%13,762,700818,899,00082%59.500.69%59.20-0.34%59.710.33%58.541.06%1.22%