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
2019-07-1547.3447.9346.3747.58-0.23%0.69%-1.78%8,504,900401,881,00069%47.25-0.51%47.59-1.04%48.09-0.02%48.44-0.28%0.91%
2019-07-1248.1848.4046.9047.69-0.02%0.41%-1.82%8,739,500415,091,00067%47.50-1.29%48.08-0.87%48.10-0.46%48.580.09%1.13%
2019-07-1148.7048.8447.5947.70-1.34%-0.87%-1.72%6,776,700326,084,00053%48.12-1.11%48.500.54%48.320.00%48.530.43%1.20%
2019-07-1049.0049.3348.0248.350.37%-0.64%0.05%8,484,800412,863,00064%48.660.13%48.24-0.08%48.31-0.37%48.330.55%1.29%
2019-07-0947.6049.6647.5548.171.62%-0.88%0.23%14,097,200685,071,000107%48.602.26%48.280.25%48.49-0.36%48.060.89%1.28%
2019-07-0848.1048.5546.2247.40-2.87%-0.26%-0.50%11,817,000561,574,00088%47.52-2.09%48.16-1.10%48.67-0.45%47.641.03%1.27%
2019-07-0547.9549.3347.7348.800.62%0.54%3.50%17,347,200841,965,000127%48.540.65%48.69-0.68%48.890.33%47.151.67%1.31%
2019-07-0448.5849.0047.0748.501.25%0.58%4.57%14,918,600719,392,000110%48.22-2.06%49.03-0.44%48.720.80%46.381.46%1.24%
2019-07-0349.6651.2047.8547.90-4.01%-2.71%4.79%17,812,800877,034,000135%49.24-1.09%49.241.17%48.341.79%45.711.80%1.20%
2019-07-0249.4450.5049.1849.90-0.20%0.25%11.13%11,004,200547,772,00091%49.781.84%48.682.52%47.492.37%44.901.43%1.05%
2019-07-0147.2650.0247.0050.007.18%2.29%12.95%15,764,400770,580,000136%48.885.02%47.483.37%46.392.98%44.271.90%0.89%
2019-06-2846.2847.2046.0246.650.00%0.23%7.38%7,206,500335,421,00065%46.540.27%45.941.40%45.051.82%43.440.85%0.68%
2019-06-2744.9547.3444.7946.654.06%0.49%8.29%14,413,200669,075,000130%46.424.01%45.302.23%44.241.93%43.081.31%0.59%
2019-06-2644.6045.2543.8344.83-0.49%0.44%5.43%8,752,800390,657,00081%44.630.14%44.311.76%43.411.02%42.520.45%0.44%
2019-06-2544.4045.1543.7545.051.24%1.08%6.42%13,961,200622,253,000134%44.571.34%43.551.53%42.971.36%42.330.85%0.38%
2019-06-2442.1045.8441.6644.505.58%1.18%6.01%19,037,800837,292,000180%43.984.16%42.892.12%42.391.90%41.981.38%0.33%
2019-06-2142.5043.4841.5942.15-1.24%-0.18%1.80%17,060,200720,368,000177%42.23-0.25%42.001.15%41.600.92%41.400.94%0.14%
2019-06-2040.2043.3140.2042.685.36%0.83%4.05%16,593,500702,390,000194%42.333.13%41.532.43%41.221.27%41.021.10%-0.02%
2019-06-1941.3041.4940.3840.511.00%-1.30%-0.15%9,664,600396,684,000122%41.052.74%40.540.40%40.71-0.38%40.570.32%-0.20%
2019-06-1839.9840.5239.6040.110.20%0.40%-0.82%5,533,100221,044,00071%39.95-0.84%40.38-0.91%40.86-1.10%40.44-0.20%-0.30%
2019-06-1740.8840.9939.7840.03-2.01%-0.64%-1.21%6,299,300253,773,00081%40.29-1.16%40.75-1.26%41.320.40%40.52-0.18%-0.33%
2019-06-1441.2641.7040.1840.85-0.99%0.22%0.64%7,908,600322,350,000104%40.76-0.93%41.27-1.03%41.150.88%40.59-0.09%-0.40%
2019-06-1341.6541.9140.7741.26-1.46%0.29%1.56%7,248,700298,228,00098%41.14-2.29%41.701.05%40.800.84%40.63-0.15%-0.50%
2019-06-1242.4942.8141.5241.87-1.76%-0.57%2.90%5,955,000250,755,00084%42.110.72%41.272.05%40.460.84%40.69-0.21%-0.54%
2019-06-1139.6643.4439.6642.627.68%1.94%4.53%15,099,200631,259,000204%41.816.32%40.443.49%40.121.49%40.770.38%-0.54%
2019-06-1038.7240.1138.1839.582.57%0.65%-2.56%6,761,800265,894,00096%39.321.86%39.08-0.28%39.53-0.79%40.62-0.57%-0.62%
2019-06-0639.1239.2438.1838.59-0.95%-0.04%-5.54%7,136,000275,495,00096%38.61-1.73%39.19-1.86%39.85-1.38%40.85-0.57%-0.60%
2019-06-0540.0140.3038.8638.96-1.81%-0.83%-5.18%8,043,000315,989,000101%39.29-1.07%39.93-1.69%40.41-1.51%41.09-0.77%-0.56%
2019-06-0440.9040.9039.3039.68-2.15%-0.08%-4.17%6,285,900249,626,00080%39.71-3.12%40.61-1.31%41.03-1.50%41.41-0.68%-0.49%
2019-06-0341.4041.9040.4540.550.00%-1.07%-2.74%6,104,900250,236,00080%40.99-0.68%41.15-0.88%41.65-0.18%41.69-0.44%-0.39%