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
2021-01-2271.6071.6069.3770.08-2.25%-0.18%2.45%7,345,100515,683,00080%70.21-0.26%69.621.21%68.190.88%68.41-0.32%-0.47%
2021-01-2168.8771.7968.5171.692.96%1.84%4.46%7,944,900559,274,00082%70.392.97%68.782.66%67.600.62%68.63-0.45%-0.44%
2021-01-2067.1969.9965.7069.633.96%1.85%1.01%8,420,300575,632,00080%68.361.14%67.000.75%67.18-0.05%68.94-0.95%-0.41%
2021-01-1966.9868.3866.5066.981.48%-0.90%-3.76%7,759,800524,482,00068%67.593.13%66.50-0.24%67.21-0.59%69.60-1.36%-0.29%
2021-01-1866.6067.0864.5566.00-0.96%0.71%-6.46%10,931,700716,431,00086%65.54-1.87%66.66-1.55%67.61-1.42%70.56-1.13%-0.05%
2021-01-1567.8568.4065.7066.64-2.64%-0.22%-6.61%7,592,900507,107,00061%66.79-2.19%67.72-1.16%68.58-1.20%71.36-0.51%0.12%
2021-01-1467.8269.3067.3468.45-0.16%0.25%-4.57%7,019,500479,305,00057%68.280.55%68.51-0.74%69.42-0.99%71.73-0.16%0.22%
2021-01-1369.5569.5666.7068.56-1.93%0.96%-4.57%15,921,7001,081,196,000121%67.91-2.62%69.02-1.95%70.11-1.98%71.84-0.29%0.27%
2021-01-1269.0070.9468.5469.910.17%0.26%-2.97%9,171,200639,528,00074%69.73-0.43%70.39-1.04%71.52-1.72%72.050.06%0.33%
2021-01-1170.8071.9868.0069.79-1.51%-0.35%-3.08%10,999,000770,305,00085%70.03-1.62%71.13-1.65%72.78-0.99%72.010.37%0.37%
2021-01-0871.9573.1869.5770.86-1.51%-0.46%-1.23%12,612,700897,827,00098%71.18-1.08%72.32-2.17%73.50-0.44%71.740.04%0.37%
2021-01-0773.0073.2971.2071.95-2.70%-0.01%0.33%13,902,0001,000,386,000107%71.96-2.32%73.93-1.16%73.830.31%71.71-0.18%0.45%
2021-01-0676.4576.4572.3673.95-3.31%0.38%2.94%14,426,6001,062,809,000108%73.67-3.02%74.800.14%73.611.39%71.840.29%0.61%
2021-01-0574.9477.7473.8976.482.14%0.68%6.77%15,251,1001,158,508,000118%75.961.77%74.693.11%72.602.09%71.630.96%0.70%
2021-01-0472.5475.9772.1874.883.23%0.32%5.55%9,517,200710,361,00074%74.643.12%72.442.73%71.111.80%70.950.60%0.69%
2020-12-3172.2073.2171.3172.540.04%0.21%2.86%8,149,900589,932,00060%72.391.97%70.520.71%69.860.06%70.520.44%0.73%
2020-12-3068.9773.0068.9072.515.24%2.15%3.28%13,993,100993,297,00095%70.993.36%70.021.58%69.82-0.81%70.210.37%0.79%
2020-12-2970.6671.2566.7968.90-3.03%0.32%-1.50%11,810,700811,138,00077%68.68-2.14%68.93-1.18%70.39-0.73%69.950.30%0.86%
2020-12-2869.3671.5168.6871.053.27%1.24%1.88%14,337,9001,006,229,00093%70.183.55%69.75-1.57%70.900.11%69.740.51%0.90%
2020-12-2568.0069.6066.0068.80-0.85%1.52%-0.84%12,987,000880,172,00079%67.77-4.58%70.86-1.44%70.82-0.33%69.390.35%0.93%
2020-12-2471.8072.5069.0069.39-4.61%-2.30%0.35%15,343,6001,089,736,000101%71.02-2.34%71.900.45%71.050.71%69.150.81%0.89%
2020-12-2371.0875.0170.0372.742.83%0.02%6.05%20,218,8001,470,437,000142%72.731.44%71.581.91%70.551.49%68.591.47%0.84%
2020-12-2269.3173.6069.1770.741.46%-1.33%4.65%15,402,7001,104,285,000114%71.693.04%70.241.60%69.511.43%67.601.19%0.75%
2020-12-2168.2570.8067.3069.721.75%0.20%4.37%12,523,300871,373,00088%69.580.61%69.130.53%68.530.69%66.800.85%0.75%
2020-12-1868.8870.5067.6868.52-1.13%-0.92%3.45%13,111,200906,751,00092%69.160.51%68.770.98%68.061.14%66.241.00%0.73%
2020-12-1767.8569.8367.3369.301.26%0.72%5.67%17,986,7001,237,572,000126%68.810.58%68.110.86%67.301.36%65.581.07%0.70%
2020-12-1666.1969.2266.1968.442.15%0.04%5.48%15,623,8001,068,832,000118%68.412.03%67.531.82%66.401.40%64.881.05%0.66%
2020-12-1568.0068.4065.3767.00-1.15%-0.07%4.35%16,318,3001,094,103,000126%67.05-0.26%66.321.54%65.480.75%64.210.72%0.67%
2020-12-1464.7568.7364.7567.788.38%0.83%6.32%19,824,8001,332,690,000160%67.226.57%65.312.73%65.001.71%63.750.83%0.70%
2020-12-1162.9965.0061.2862.540.00%-0.86%-1.09%9,232,300582,375,00074%63.08-0.71%63.58-1.27%63.900.43%63.23-0.08%0.77%