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
2019-03-2254.5858.1454.4156.964.73%1.44%7.95%24,853,5001,395,615,000139%56.153.75%55.62-0.37%55.511.52%52.761.69%2.07%
2019-03-2155.5356.3553.0054.39-1.91%0.49%4.83%21,732,5001,176,298,000132%54.13-3.93%55.830.27%54.681.20%51.891.86%1.92%
2019-03-2055.3558.2054.7055.45-1.32%-1.58%8.86%26,413,2001,488,078,000181%56.34-0.13%55.672.59%54.032.97%50.942.86%1.75%
2019-03-1957.4658.8853.9156.192.74%-0.40%13.46%39,756,1002,242,764,000314%56.415.40%54.277.14%52.477.59%49.526.15%1.51%
2019-03-1853.0054.6951.1254.6910.00%2.18%17.22%21,809,0001,167,285,000213%53.528.06%50.656.98%48.775.92%46.663.94%0.97%
2019-03-1548.5049.7248.5049.7210.00%0.39%10.76%14,588,500722,554,000147%49.538.07%47.354.83%46.053.50%44.892.00%0.64%
2019-03-1445.9846.8544.8545.20-1.44%-1.37%2.71%9,599,000439,917,00095%45.830.16%45.171.57%44.491.43%44.010.75%0.48%
2019-03-1344.5046.8844.4945.862.60%0.23%4.99%10,818,500494,988,000109%45.753.87%44.472.24%43.870.84%43.680.66%0.41%
2019-03-1243.6844.9442.6044.702.31%1.48%3.01%11,358,100500,319,000111%44.051.44%43.501.08%43.50-0.45%43.390.40%0.41%
2019-03-1142.5644.1042.5043.693.83%0.61%1.09%8,712,900378,344,00088%43.421.85%43.03-0.63%43.70-0.01%43.220.37%0.39%
2019-03-0842.1143.3941.9042.08-2.46%-1.30%-2.28%6,533,900278,557,00064%42.63-0.76%43.30-1.54%43.700.19%43.060.26%0.40%
2019-03-0744.5044.7041.9043.14-3.01%0.42%0.44%11,650,000500,474,000114%42.96-2.85%43.98-0.37%43.620.24%42.950.15%0.39%
2019-03-0645.7045.7043.8344.48-2.03%0.59%3.71%9,077,900401,427,00098%44.22-1.14%44.141.07%43.510.49%42.890.42%0.42%
2019-03-0543.4245.4043.3045.404.85%1.50%6.30%12,849,700574,742,000146%44.732.74%43.681.98%43.301.28%42.710.80%0.42%
2019-03-0443.1044.8442.2043.300.07%-0.54%2.20%13,590,200591,652,000163%43.542.14%42.830.61%42.750.98%42.370.56%0.38%
2019-03-0142.5043.6041.6443.272.44%1.52%2.70%11,001,200468,915,000136%42.621.87%42.570.41%42.340.67%42.130.43%0.39%
2019-02-2841.9842.7740.8842.240.33%0.96%0.69%7,464,400312,308,00097%41.84-2.72%42.400.09%42.06-0.04%41.950.04%0.39%
2019-02-2742.0044.2041.8942.100.65%-2.12%0.39%10,874,900467,744,000150%43.012.30%42.361.56%42.070.67%41.940.64%0.44%
2019-02-2642.1042.8441.5041.83-1.58%-0.51%0.38%7,259,300305,208,000103%42.040.33%41.710.14%41.80-0.06%41.670.21%0.46%
2019-02-2540.9842.8440.9042.502.78%1.42%2.21%10,661,900446,777,000150%41.902.09%41.650.04%41.82-0.07%41.580.45%0.53%
2019-02-2241.6141.6140.6041.35-0.84%0.74%-0.11%6,941,500284,923,00098%41.05-2.03%41.63-1.05%41.850.08%41.400.18%0.58%
2019-02-2142.2042.4841.4441.70-0.95%-0.47%0.91%5,742,800240,613,00085%41.90-0.47%42.08-0.04%41.810.13%41.320.45%0.64%
2019-02-2041.8042.6541.6042.10-0.43%0.01%2.34%5,514,300232,118,00082%42.09-0.29%42.090.89%41.760.53%41.140.41%0.67%
2019-02-1942.5943.1541.6042.28-0.84%0.15%3.20%6,480,400273,567,00097%42.220.49%41.720.46%41.540.46%40.970.45%0.71%
2019-02-1840.3943.0040.3842.646.33%1.50%4.54%9,623,400404,267,000145%42.013.30%41.531.12%41.350.93%40.790.65%0.79%
2019-02-1541.3541.3540.1040.10-3.16%-1.40%-1.04%5,703,000231,932,00083%40.67-2.19%41.07-0.39%40.970.26%40.520.40%0.86%
2019-02-1441.1142.1540.8141.410.75%-0.41%2.60%5,541,500230,410,00082%41.581.43%41.230.81%40.860.73%40.360.55%0.92%
2019-02-1341.2541.5040.5641.10-0.17%0.26%2.40%7,579,500310,707,000107%40.99-0.51%40.900.65%40.570.48%40.140.84%0.99%
2019-02-1241.1741.8440.5141.17-0.02%-0.08%3.43%7,660,100315,619,000108%41.201.57%40.631.16%40.370.53%39.800.93%1.05%
2019-02-1139.9641.6639.0241.180.00%1.51%4.43%9,366,700379,969,000135%40.571.68%40.170.75%40.160.32%39.440.94%1.04%