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
2019-06-1915.1816.1215.1016.014.44%2.09%2.09%57,849,200907,165,000102%15.681.47%15.58-0.49%15.73-1.19%15.680.63%0.69%
2019-06-1815.5315.9015.1515.33-1.73%-0.81%-1.63%31,306,800483,841,00055%15.46-0.48%15.66-0.94%15.92-0.13%15.580.01%0.65%
2019-06-1715.3315.9314.8915.601.04%0.45%0.11%35,831,000556,455,00059%15.53-2.13%15.81-1.59%15.940.36%15.580.34%0.78%
2019-06-1415.8016.2015.3115.44-3.08%-2.70%-0.59%51,675,600819,970,00083%15.87-0.24%16.060.23%15.880.65%15.530.44%0.68%
2019-06-1316.0116.2915.6515.93-2.87%0.15%3.02%66,628,8001,059,818,000101%15.91-2.45%16.030.90%15.780.87%15.460.88%0.68%
2019-06-1215.6516.9015.6016.402.89%0.58%6.99%83,644,2001,363,934,000136%16.313.19%15.882.72%15.652.46%15.331.46%0.51%
2019-06-1115.1216.2515.1215.943.98%0.87%5.51%70,149,5001,108,514,000121%15.803.64%15.461.37%15.270.42%15.111.01%0.29%
2019-06-1015.3615.5614.8315.331.25%0.54%2.49%47,213,900719,863,00086%15.250.54%15.251.30%15.210.24%14.960.70%0.14%
2019-06-0615.2815.7014.8315.14-2.32%-0.16%1.93%46,384,100703,419,00088%15.17-0.95%15.06-0.98%15.17-0.13%14.850.70%0.06%
2019-06-0514.4715.7814.4215.507.64%1.23%5.08%76,086,0001,164,952,000149%15.315.19%15.210.62%15.191.14%14.750.79%-0.02%
2019-06-0415.0015.0014.1614.40-7.04%-1.07%-1.61%48,420,800704,790,00096%14.56-6.23%15.11-1.08%15.020.37%14.640.23%-0.07%
2019-06-0315.1315.9914.9115.493.27%-0.21%6.09%73,945,7001,147,839,000161%15.523.08%15.282.22%14.961.91%14.601.30%-0.05%
2019-05-3115.5015.5014.7515.00-3.35%-0.39%4.07%65,683,700989,137,000145%15.06-1.18%14.951.75%14.681.87%14.41-0.69%-0.17%
2019-05-3014.2015.7314.1615.528.53%1.84%6.93%98,135,0001,495,451,000211%15.247.96%14.695.90%14.414.46%14.510.39%0.04%
2019-05-2913.7414.4613.6214.304.00%1.30%-1.09%43,819,100618,539,00097%14.122.03%13.872.25%13.80-0.73%14.46-0.80%0.13%
2019-05-2813.6014.1013.4913.751.70%-0.61%-5.65%34,038,800470,913,00071%13.843.25%13.57-0.44%13.90-0.27%14.57-0.70%0.32%
2019-05-2713.2513.6313.1013.522.27%0.90%-7.88%20,352,100272,725,00039%13.400.44%13.63-2.71%13.94-1.03%14.68-0.52%0.49%
2019-05-2413.5113.8012.9813.22-2.44%-0.91%-10.39%26,077,300347,910,00045%13.34-4.08%14.01-1.02%14.08-3.56%14.75-0.11%0.68%
2019-05-2314.2714.4413.4713.55-6.87%-2.57%-8.25%42,228,700587,301,00075%13.91-3.71%14.15-0.83%14.60-1.74%14.77-0.07%0.64%
2019-05-2214.0914.7813.8114.552.97%0.73%-1.55%48,749,900704,161,00093%14.443.00%14.27-3.67%14.86-0.84%14.780.26%0.55%
2019-05-2113.8014.3213.7514.130.86%0.76%-4.14%33,456,100469,146,00064%14.02-1.67%14.81-1.96%14.98-0.72%14.740.40%0.45%
2019-05-2015.4915.4914.0114.01-10.02%-1.76%-4.58%59,815,600853,047,000116%14.26-8.28%15.11-1.78%15.09-0.75%14.680.12%0.22%
2019-05-1715.1515.9314.8615.572.91%0.14%6.18%80,443,0001,250,810,000183%15.550.97%15.381.39%15.211.80%14.661.46%-0.01%
2019-05-1615.1815.7915.0615.13-0.46%-1.75%4.68%52,024,300801,197,000140%15.401.80%15.171.18%14.941.70%14.451.23%-0.25%
2019-05-1514.7015.5414.6215.202.91%0.48%6.46%56,967,500861,806,000164%15.130.87%14.991.92%14.691.85%14.281.09%-0.52%
2019-05-1415.5015.5014.6514.77-4.03%-1.51%4.57%54,733,000820,852,000180%15.000.80%14.712.55%14.422.71%14.121.01%-0.67%
2019-05-1313.9015.3913.8115.3910.01%3.44%10.06%66,895,200995,239,000251%14.886.97%14.354.33%14.043.52%13.981.42%-0.84%
2019-05-1013.4514.2713.4013.991.82%0.59%1.47%33,434,800465,000,000144%13.913.65%13.751.95%13.560.60%13.79-0.56%-1.03%
2019-05-0913.6013.8013.1013.74-0.22%2.40%-0.89%22,619,700303,506,00099%13.42-2.85%13.490.07%13.48-0.52%13.86-0.90%-1.05%
2019-05-0813.1714.2213.1013.770.00%-0.30%-1.57%36,814,700508,478,000174%13.814.79%13.481.09%13.550.17%13.99-0.75%-1.03%