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
2019-08-208.239.148.239.149.99%4.52%5.53%55,585,600486,089,000175%8.756.92%8.513.21%8.450.68%8.66-0.71%0.10%
2019-08-198.228.338.088.31-0.36%1.60%-4.73%28,029,300229,260,00082%8.18-2.10%8.24-1.16%8.39-1.56%8.72-0.51%0.33%
2019-08-168.288.468.258.341.46%-0.17%-4.88%24,910,000208,100,00069%8.351.79%8.34-1.64%8.53-1.45%8.770.18%0.41%
2019-08-158.248.438.108.22-2.03%0.16%-6.08%24,462,100200,767,00063%8.21-2.72%8.48-2.23%8.65-1.31%8.750.02%0.18%
2019-08-148.458.558.338.39-4.88%-0.55%-4.11%30,785,500259,712,00082%8.44-4.18%8.67-2.11%8.77-1.30%8.75-0.10%-0.12%
2019-08-138.688.938.668.820.34%0.18%0.70%24,681,000217,282,00072%8.80-0.23%8.86-0.14%8.88-0.87%8.760.25%-0.28%
2019-08-128.809.088.608.79-1.01%-0.39%0.61%26,907,700237,444,00082%8.82-1.24%8.87-0.48%8.960.42%8.740.32%-0.36%
2019-08-098.719.178.618.880.79%-0.62%1.96%31,728,400283,499,000102%8.941.00%8.92-0.88%8.921.23%8.710.47%-0.45%
2019-08-088.889.028.668.81-3.72%-0.42%1.64%28,605,300253,077,00095%8.85-1.09%8.990.68%8.810.86%8.670.36%-0.56%
2019-08-078.719.308.609.154.21%2.30%5.94%43,888,900392,526,000145%8.94-1.83%8.931.86%8.740.96%8.640.69%-0.70%
2019-08-069.159.458.778.78-1.35%-3.63%2.35%54,647,900497,899,000203%9.114.45%8.773.34%8.662.45%8.581.61%-0.86%
2019-08-058.409.128.288.905.08%2.03%5.43%48,636,100424,275,000199%8.723.60%8.492.07%8.451.70%8.440.25%-1.19%
2019-08-028.258.658.258.476.01%0.59%0.58%46,623,500392,563,000196%8.424.04%8.321.43%8.310.33%8.42-2.04%-1.36%
2019-08-018.268.297.987.99-3.97%-1.27%-7.05%21,157,800171,228,00089%8.09-2.51%8.20-1.12%8.28-1.53%8.60-3.01%-1.17%
2019-07-318.238.438.238.320.97%0.23%-6.13%14,876,600123,494,00056%8.300.53%8.29-0.80%8.41-0.26%8.86-1.66%-0.90%
2019-07-308.268.328.178.24-0.12%-0.21%-8.58%12,091,10099,833,00040%8.26-0.64%8.36-1.21%8.43-0.02%9.01-0.60%-0.83%
2019-07-298.378.458.228.25-1.08%-0.72%-9.01%15,083,200125,337,00048%8.31-1.67%8.46-0.32%8.43-1.00%9.07-0.55%-0.94%
2019-07-268.558.608.318.34-3.92%-1.31%-8.52%21,019,800177,634,00067%8.45-0.96%8.490.38%8.52-3.07%9.12-0.61%-1.01%
2019-07-258.468.848.278.683.09%1.72%-5.37%33,397,500284,991,000109%8.531.10%8.46-0.90%8.79-4.03%9.17-1.04%-1.15%
2019-07-248.458.558.368.42-0.12%-0.24%-9.16%17,432,200147,129,00058%8.441.11%8.53-4.76%9.16-2.00%9.27-0.95%-1.18%
2019-07-238.308.508.208.43-0.94%0.99%-9.92%21,780,000181,799,00068%8.35-4.04%8.96-5.07%9.35-1.24%9.36-1.71%-1.18%
2019-07-229.209.218.518.51-10.04%-2.16%-10.62%33,944,900295,266,000103%8.70-10.04%9.44-2.88%9.46-1.39%9.52-1.39%-1.23%
2019-07-199.749.889.459.46-4.83%-2.16%-2.02%31,073,600300,455,00099%9.67-1.75%9.720.78%9.600.64%9.66-0.20%-1.17%
2019-07-189.5110.129.429.943.76%1.01%2.75%43,787,900430,936,000139%9.842.28%9.642.12%9.531.38%9.67-0.26%-1.17%
2019-07-179.349.899.289.582.68%-0.44%-1.23%42,731,400411,164,000134%9.623.64%9.442.09%9.400.26%9.70-1.02%-1.15%
2019-07-169.269.439.159.330.54%0.50%-4.79%22,472,000208,632,00069%9.280.68%9.25-0.43%9.38-2.31%9.80-1.66%-1.05%
2019-07-159.179.389.039.281.09%0.64%-6.86%19,287,900177,845,00054%9.22-0.12%9.29-1.80%9.60-1.19%9.96-1.25%-0.88%
2019-07-129.339.399.089.18-1.61%-0.56%-9.02%18,579,000171,516,00046%9.23-1.92%9.46-3.12%9.72-0.78%10.09-2.02%-0.82%
2019-07-119.489.569.329.33-0.53%-0.88%-9.40%18,759,500176,583,00041%9.41-2.24%9.76-0.84%9.79-0.93%10.30-1.38%-0.76%
2019-07-109.7910.009.309.380.00%-2.59%-10.17%29,538,500284,438,00058%9.63-3.97%9.85-0.46%9.89-1.41%10.44-0.88%-0.59%