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
2021-02-2618.4019.3818.2819.182.13%0.53%0.86%21,323,400406,814,00091%19.082.42%18.93-0.28%19.45-0.23%19.020.73%-0.01%
2021-02-2518.9219.2518.2518.78-0.69%0.82%-0.53%18,246,500339,900,00077%18.63-2.46%18.99-3.51%19.490.04%18.880.42%-0.17%
2021-02-2418.9019.4918.8018.91-0.05%-0.98%0.58%15,194,900290,191,00065%19.10-0.36%19.68-0.04%19.480.57%18.800.14%-0.31%
2021-02-2319.9419.9418.9018.92-5.78%-1.29%0.77%27,228,900521,895,000116%19.17-4.62%19.690.36%19.370.78%18.780.37%-0.36%
2021-02-2220.4620.9519.3620.082.87%-0.08%7.35%54,648,8001,098,218,000260%20.103.63%19.623.96%19.224.43%18.712.58%-0.44%
2021-02-1919.1819.6119.0019.523.23%0.66%7.05%28,159,300546,062,000154%19.393.36%18.873.34%18.412.92%18.230.23%-0.80%
2021-02-1818.6319.1518.2018.913.16%0.79%3.95%23,271,900436,623,000124%18.763.65%18.263.73%17.881.44%18.19-1.29%-0.87%
2021-02-1017.7718.4817.5018.333.15%1.26%-0.54%16,080,800291,101,00079%18.102.52%17.601.24%17.63-0.82%18.43-0.92%-0.76%
2021-02-0917.1917.9817.0317.773.62%0.64%-4.47%15,228,600268,894,00070%17.664.25%17.39-0.57%17.78-0.69%18.60-1.32%-0.83%
2021-02-0817.0117.3016.5117.150.88%1.26%-9.02%13,356,000226,204,00054%16.94-3.13%17.49-2.81%17.90-0.91%18.85-1.08%-0.90%
2021-02-0517.7018.2516.8317.00-3.74%-2.77%-10.79%19,660,900343,746,00073%17.48-1.90%17.99-1.58%18.06-2.08%19.06-0.88%-1.05%
2021-02-0418.4918.6317.3017.66-5.66%-0.91%-8.14%22,074,400393,420,00081%17.82-4.78%18.28-0.44%18.45-3.10%19.23-0.89%-1.21%
2021-02-0318.3719.1818.1818.721.13%0.02%-3.49%18,911,700353,965,00072%18.721.66%18.36-1.18%19.04-1.05%19.40-0.37%-1.39%
2021-02-0218.5718.8218.2118.51-1.54%0.53%-4.92%14,347,100264,159,00054%18.412.07%18.58-3.36%19.24-1.26%19.47-0.49%-1.52%
2021-02-0118.5518.8317.1718.801.51%4.22%-3.90%22,944,200413,871,00082%18.04-5.68%19.23-2.65%19.49-1.14%19.56-1.03%-1.55%
2021-01-2919.8520.0018.1418.52-6.56%-3.16%-6.31%27,521,800526,350,000105%19.13-5.53%19.75-1.34%19.71-0.40%19.77-0.42%-1.51%
2021-01-2819.8320.8019.7119.82-1.20%-2.10%-0.16%29,573,000598,692,000123%20.251.86%20.021.54%19.790.51%19.85-0.24%-1.49%
2021-01-2719.5120.2019.4220.061.88%0.93%0.81%20,534,000408,121,00081%19.88-0.12%19.720.43%19.690.16%19.90-1.61%-1.49%
2021-01-2619.9420.4719.5419.69-3.76%-1.05%-2.65%31,254,500621,909,000118%19.902.11%19.630.30%19.660.08%20.23-2.01%-1.33%
2021-01-2519.1120.5918.5520.465.74%5.00%-0.87%39,426,600768,253,000141%19.49-0.18%19.57-0.39%19.64-1.03%20.64-2.59%-1.13%
2021-01-2220.0120.0619.2119.35-2.91%-0.88%-8.67%24,686,600481,928,00090%19.52-1.27%19.65-0.73%19.85-0.48%21.19-2.49%-0.80%
2021-01-2119.6520.0919.4419.930.55%0.79%-8.28%22,783,300450,518,00078%19.770.55%19.79-1.11%19.94-1.07%21.73-2.67%-0.50%
2021-01-2019.6120.0919.4019.820.30%0.79%-11.22%18,059,200355,138,00053%19.67-1.32%20.02-0.41%20.16-3.34%22.33-1.60%-0.09%
2021-01-1920.4620.5919.5119.76-3.37%-0.84%-12.90%20,470,300407,933,00054%19.93-2.50%20.10-1.22%20.86-3.20%22.69-0.81%0.19%
2021-01-1820.0820.7020.0320.452.30%0.05%-10.59%19,053,700389,438,00049%20.442.57%20.35-3.95%21.55-2.70%22.87-0.66%0.37%
2021-01-1519.7920.2219.5219.99-0.45%0.32%-13.18%18,010,400358,885,00041%19.93-2.81%21.18-3.91%22.14-2.80%23.02-0.18%0.56%
2021-01-1421.8321.8320.0820.08-10.00%-2.07%-12.94%36,259,000743,445,00082%20.50-10.23%22.04-5.02%22.78-3.65%23.07-0.29%0.65%
2021-01-1323.2523.5922.2522.31-5.79%-2.32%-3.55%28,422,800649,199,00069%22.84-0.49%23.21-1.53%23.64-0.56%23.130.03%0.72%
2021-01-1223.6924.1221.8623.68-1.33%3.16%2.40%36,279,600832,762,00081%22.95-3.94%23.57-1.98%23.780.10%23.13-0.06%0.87%
2021-01-1124.0424.4023.3824.000.00%0.44%3.72%28,529,700681,710,00063%23.90-0.08%24.040.34%23.750.63%23.140.72%1.09%