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:
隆平高科( 000998.SZ 深证)
板块 :农业   
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
2020-07-0316.4716.5616.3416.43-0.36%0.01%-1.37%44,626,500733,158,000111%16.43-0.01%16.44-0.15%16.460.02%16.660.08%0.30%
2020-07-0216.5016.6116.3016.490.00%0.37%-0.93%38,211,800627,820,00098%16.43-0.34%16.47-0.13%16.46-0.84%16.650.11%0.26%
2020-07-0116.5316.7716.3716.49-0.96%0.02%-0.82%28,063,700462,671,00076%16.49-0.08%16.490.21%16.60-1.44%16.630.11%0.20%
2020-06-3016.3916.8816.2516.651.59%0.92%0.25%31,536,900520,313,00087%16.500.10%16.46-1.17%16.840.11%16.610.13%0.16%
2020-06-2916.3516.6516.3516.390.37%-0.56%-1.18%18,738,300308,851,00053%16.480.54%16.65-1.68%16.820.14%16.590.08%0.13%
2020-06-2416.6016.6916.2316.33-2.27%-0.38%-1.47%28,932,600474,284,00083%16.39-2.60%16.940.09%16.800.20%16.570.00%0.12%
2020-06-2317.0017.3116.6616.71-4.41%-0.72%0.83%59,157,700995,709,000180%16.83-2.05%16.920.35%16.760.65%16.570.46%0.09%
2020-06-2216.5717.9416.5017.486.59%1.72%5.95%87,858,6001,509,782,000318%17.184.58%16.863.40%16.652.70%16.501.91%0.02%
2020-06-1916.3016.6016.1716.401.23%-0.19%1.30%36,669,400602,560,000170%16.430.96%16.311.03%16.220.63%16.190.28%-0.20%
2020-06-1816.2116.5016.0816.20-0.31%-0.47%0.35%21,753,000354,052,000103%16.280.55%16.140.31%16.110.11%16.14-0.19%-0.25%
2020-06-1715.9216.5015.8216.251.31%0.39%0.47%32,339,200523,474,000155%16.191.60%16.090.46%16.10-0.03%16.17-0.25%-0.27%
2020-06-1616.0316.1215.8116.040.31%0.68%-1.08%20,981,300334,267,000102%15.93-1.06%16.02-0.55%16.10-0.26%16.22-0.52%-0.33%
2020-06-1516.0816.2715.9815.99-0.44%-0.70%-1.90%20,708,700333,446,00099%16.100.52%16.11-0.38%16.14-0.03%16.30-0.31%-0.39%
2020-06-1216.0016.2915.8716.06-0.99%0.26%-1.77%18,466,900295,799,00086%16.02-1.15%16.17-0.25%16.15-0.19%16.35-0.14%-0.52%
2020-06-1116.3116.4316.0116.22-0.73%0.10%-0.93%16,930,900274,352,00080%16.20-0.47%16.210.19%16.18-0.50%16.37-0.01%-0.60%
2020-06-1016.1216.3916.1116.341.43%0.37%-0.21%18,179,300295,963,00083%16.281.06%16.180.21%16.26-0.36%16.38-0.36%-0.66%
2020-06-0916.1216.1816.0316.110.00%0.01%-1.97%13,415,500216,112,00058%16.11-0.09%16.14-0.88%16.32-0.61%16.43-0.24%-0.67%
2020-06-0816.1816.3016.0316.11-0.31%-0.08%-2.20%19,316,000311,426,00081%16.12-0.28%16.29-0.75%16.42-0.45%16.47-0.22%-0.70%
2020-06-0516.5716.6516.0516.16-2.42%-0.05%-2.12%30,032,600485,561,000124%16.17-2.88%16.41-1.23%16.49-0.32%16.51-0.28%-0.76%
2020-06-0416.5816.8416.4316.56-0.18%-0.52%0.02%18,405,700306,394,00076%16.650.76%16.610.18%16.550.44%16.56-0.34%-0.80%
2020-06-0316.7316.7316.4016.59-1.31%0.42%-0.14%24,908,300411,514,00087%16.52-0.95%16.580.35%16.47-0.39%16.61-0.87%-0.83%
2020-06-0216.7516.9316.5016.810.54%0.78%0.31%24,652,200411,198,00084%16.680.77%16.530.90%16.540.04%16.76-1.10%-0.71%
2020-06-0116.3716.7816.1716.722.58%1.01%-1.32%25,040,900414,511,00078%16.551.72%16.38-0.61%16.53-0.01%16.94-1.64%-0.56%
2020-05-2916.1516.4616.0216.300.25%0.17%-5.38%17,540,400285,430,00047%16.27-0.05%16.48-0.63%16.53-0.21%17.23-0.90%-0.32%
2020-05-2816.6316.7916.0016.26-2.52%-0.13%-6.47%25,722,000418,791,00061%16.28-3.12%16.58-0.63%16.57-0.89%17.38-0.62%-0.14%
2020-05-2716.8217.1216.5616.68-0.66%-0.74%-4.65%26,743,500449,431,00064%16.810.77%16.690.68%16.71-1.17%17.49-0.50%-0.02%
2020-05-2616.6616.8116.4016.790.72%0.68%-4.50%19,570,900326,370,00045%16.680.69%16.58-0.74%16.91-1.58%17.58-0.56%0.07%
2020-05-2516.4416.7416.2016.672.14%0.66%-5.71%23,025,100381,316,00049%16.560.18%16.70-1.82%17.18-2.13%17.68-0.74%0.14%
2020-05-2216.5516.8516.2016.32-1.57%-1.28%-8.38%35,518,700587,175,00069%16.53-1.91%17.01-2.54%17.56-1.35%17.81-0.76%0.31%
2020-05-2117.6017.6516.4516.580.00%-1.61%-7.62%60,244,0001,015,260,000106%16.85-5.38%17.45-3.64%17.80-1.36%17.95-0.64%0.50%