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:
登海种业( 002041.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
2019-12-067.757.987.627.871.55%0.59%4.36%22,477,700175,860,000175%7.821.94%7.711.27%7.651.51%7.540.61%0.12%
2019-12-057.557.827.547.750.52%0.98%3.40%17,438,100133,834,000142%7.680.35%7.621.02%7.540.65%7.500.13%0.07%
2019-12-047.457.917.337.714.90%0.81%3.01%26,938,500206,039,000222%7.654.25%7.543.23%7.491.35%7.490.12%0.08%
2019-12-037.277.397.247.350.41%0.19%-1.69%6,537,80047,963,00051%7.340.62%7.30-1.10%7.390.11%7.480.04%0.12%
2019-12-027.267.347.227.320.55%0.40%-2.05%6,353,30046,325,00049%7.29-0.01%7.39-0.36%7.380.00%7.470.13%0.04%
2019-11-297.417.447.217.28-2.41%-0.16%-2.45%10,657,30077,716,00082%7.29-2.58%7.41-0.22%7.38-0.90%7.46-0.05%-0.06%
2019-11-287.287.607.237.461.91%-0.33%-0.09%15,639,400117,063,000127%7.490.80%7.431.03%7.45-0.48%7.470.19%-0.11%
2019-11-277.297.607.287.320.83%-1.43%-1.78%10,061,30074,714,00088%7.432.33%7.35-1.10%7.48-0.70%7.450.08%-0.25%
2019-11-267.227.317.197.260.28%0.04%-2.51%5,151,90037,388,00045%7.26-1.00%7.43-1.17%7.540.04%7.450.04%-0.40%
2019-11-257.517.557.187.24-4.23%-1.23%-2.74%11,668,70085,534,000103%7.33-3.29%7.52-1.03%7.530.11%7.44-0.08%-0.65%
2019-11-227.457.737.387.560.67%-0.25%1.48%14,549,700110,278,000136%7.58-0.37%7.600.46%7.520.51%7.450.13%-0.75%
2019-11-217.677.797.507.51-4.09%-1.28%0.94%16,429,500124,980,000168%7.61-0.01%7.571.25%7.490.85%7.440.20%-0.82%
2019-11-207.327.907.247.837.41%2.92%5.45%27,556,200209,639,000315%7.614.72%7.473.23%7.422.30%7.430.54%-0.88%
2019-11-197.227.297.217.290.55%0.34%-1.29%6,281,30045,632,00087%7.271.14%7.240.03%7.260.08%7.39-0.79%-0.99%
2019-11-187.217.307.017.250.28%0.93%-2.61%8,417,70060,463,000112%7.18-1.35%7.24-0.65%7.25-0.62%7.44-0.85%-0.95%
2019-11-157.217.377.217.23-0.14%-0.70%-3.70%6,985,20050,860,00096%7.280.36%7.280.21%7.30-0.78%7.51-0.58%-0.90%
2019-11-147.197.377.177.24-0.55%-0.21%-4.13%6,604,10047,912,00089%7.26-0.81%7.27-0.60%7.35-1.04%7.55-1.14%-0.88%
2019-11-137.277.427.227.280.41%-0.46%-4.70%6,645,80048,605,00080%7.311.12%7.31-1.12%7.43-1.09%7.64-1.47%-0.84%
2019-11-127.307.357.117.25-0.28%0.24%-6.49%6,110,70044,199,00066%7.23-1.81%7.40-1.70%7.51-1.50%7.75-2.44%-0.71%
2019-11-117.567.567.257.27-3.96%-1.30%-8.52%8,773,80064,631,00079%7.37-3.22%7.52-1.70%7.63-1.23%7.95-1.12%-0.48%
2019-11-087.687.687.577.57-0.79%-0.54%-5.81%5,789,10044,059,00052%7.61-0.65%7.65-0.96%7.72-0.21%8.04-0.52%-0.45%
2019-11-077.607.747.607.630.39%-0.40%-5.56%6,273,80048,064,00055%7.66-0.18%7.73-0.48%7.74-0.74%8.08-0.40%-0.41%
2019-11-067.807.867.507.60-2.94%-0.98%-6.30%8,771,40067,323,00076%7.68-2.09%7.76-0.23%7.79-1.68%8.11-0.63%-0.39%
2019-11-057.847.987.737.830.38%-0.11%-4.07%7,843,50061,484,00070%7.840.59%7.78-0.46%7.93-2.56%8.16-0.35%-0.34%
2019-11-047.757.857.707.800.52%0.09%-4.77%6,407,40049,933,00056%7.791.04%7.82-1.92%8.14-0.77%8.19-0.30%-0.30%
2019-11-017.777.857.587.760.00%0.61%-5.55%7,523,20058,029,00064%7.71-2.13%7.97-3.28%8.20-0.70%8.22-0.45%-0.28%
2019-10-318.158.197.587.76-4.55%-1.54%-5.97%14,876,900117,249,000129%7.88-4.09%8.24-1.60%8.26-1.01%8.25-0.73%-0.23%
2019-10-308.348.408.108.13-3.79%-1.06%-2.21%13,235,600108,762,000124%8.22-3.25%8.38-0.27%8.34-0.31%8.31-0.18%-0.14%
2019-10-298.358.758.288.451.08%-0.51%1.45%22,431,500190,514,000222%8.492.03%8.401.50%8.371.10%8.33-0.13%-0.20%
2019-10-288.238.418.198.360.00%0.43%0.24%11,465,10095,440,000116%8.320.82%8.270.12%8.280.34%8.34-0.83%-0.27%