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:
民和股份( 002234.SZ 深证)
板块 :农业   
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
2020-08-0424.1924.5723.8623.880.17%-1.35%2.37%15,653,800378,911,000173%24.212.54%23.801.35%23.661.42%23.330.66%-0.37%
2020-08-0323.3923.9423.2723.842.10%0.99%2.87%12,222,900288,547,000148%23.611.38%23.480.56%23.330.98%23.170.27%-0.41%
2020-07-3123.5923.5923.1123.35-1.14%0.28%1.03%8,021,600186,782,000102%23.29-0.84%23.350.61%23.100.26%23.110.18%-0.42%
2020-07-3023.2023.7323.0623.621.55%0.59%2.39%10,927,600256,596,000144%23.481.13%23.211.66%23.040.87%23.070.14%-0.42%
2020-07-2923.0023.5922.9223.261.00%0.18%0.97%6,897,900160,163,00089%23.221.74%22.830.18%22.84-0.15%23.04-0.93%-0.41%
2020-07-2822.4023.2422.3423.032.86%0.92%-0.96%7,892,900180,127,00089%22.821.90%22.790.21%22.88-0.47%23.25-1.61%-0.26%
2020-07-2722.5522.9622.1222.39-1.06%-0.02%-5.26%6,023,900134,908,00060%22.40-2.64%22.74-1.16%22.99-0.58%23.63-1.42%0.01%
2020-07-2422.6423.5622.4522.63-0.35%-1.62%-5.61%10,041,300230,979,00088%23.001.43%23.01-0.58%23.120.09%23.97-0.51%0.29%
2020-07-2323.0123.1022.2822.71-2.45%0.14%-5.75%8,127,000184,304,00068%22.68-2.95%23.14-0.90%23.10-0.56%24.10-0.59%0.42%
2020-07-2223.5523.6323.1623.28-1.06%-0.37%-3.95%7,578,100177,078,00059%23.37-0.51%23.350.76%23.23-1.46%24.240.08%0.62%
2020-07-2123.4623.6823.2723.530.13%0.19%-2.84%6,020,100141,389,00046%23.491.15%23.180.20%23.58-2.03%24.220.27%0.68%
2020-07-2023.0023.5022.8423.502.49%1.21%-2.70%7,163,000166,325,00050%23.221.77%23.13-2.28%24.06-1.59%24.150.20%0.73%
2020-07-1722.6023.0322.6022.931.33%0.50%-4.88%6,122,800139,696,00039%22.82-1.80%23.67-2.90%24.45-0.40%24.110.22%0.82%
2020-07-1623.8123.9122.6222.63-5.71%-2.60%-5.92%12,100,100281,125,00078%23.23-4.63%24.38-2.22%24.55-0.64%24.050.22%0.83%
2020-07-1524.7924.9823.9824.00-5.29%-1.49%0.00%15,098,900367,835,000105%24.36-3.41%24.930.03%24.710.47%24.000.56%0.83%
2020-07-1425.5425.8924.8025.34-0.67%0.47%6.17%16,567,900417,882,000126%25.220.41%24.921.14%24.591.55%23.871.04%0.81%
2020-07-1324.0525.5724.0525.516.25%1.56%7.99%19,907,300500,038,000166%25.123.51%24.642.20%24.221.80%23.621.42%0.73%
2020-07-1024.4824.7924.0124.01-2.36%-1.05%3.08%13,479,500327,090,000125%24.27-0.58%24.111.25%23.791.12%23.290.81%0.61%
2020-07-0923.6424.7723.5724.594.42%0.75%6.43%18,566,900453,185,000187%24.414.07%23.821.86%23.532.05%23.111.39%0.56%
2020-07-0823.2423.7323.0123.551.16%0.41%3.34%11,495,800269,620,000121%23.450.26%23.380.98%23.050.75%22.790.63%0.49%
2020-07-0723.7423.9122.8823.28-0.85%-0.49%2.80%16,281,200380,882,000173%23.390.34%23.151.74%22.881.16%22.650.83%0.48%
2020-07-0622.8023.5822.7523.484.31%0.70%4.55%16,138,300376,285,000198%23.323.77%22.762.07%22.621.72%22.461.07%0.38%
2020-07-0322.1022.6922.1022.511.31%0.19%1.30%9,533,800214,203,000132%22.471.88%22.300.61%22.240.23%22.220.36%0.25%
2020-07-0222.2022.2621.9222.220.14%0.76%0.36%8,802,500194,119,000129%22.05-1.39%22.16-0.18%22.19-0.57%22.140.18%0.16%
2020-07-0122.2822.6522.1522.190.05%-0.77%0.40%7,984,900178,563,000126%22.361.50%22.200.15%22.310.14%22.100.32%0.05%
2020-06-3022.0822.2421.9322.180.96%0.67%0.68%4,731,700104,254,00074%22.03-0.30%22.17-0.83%22.280.13%22.030.26%0.00%
2020-06-2922.1522.4621.9521.97-1.26%-0.58%-0.02%4,710,100104,089,00075%22.10-0.97%22.360.01%22.250.21%21.970.23%-0.04%
2020-06-2422.5822.6222.2022.25-1.81%-0.30%1.49%6,606,800147,439,000107%22.32-0.78%22.350.40%22.210.48%21.920.30%-0.11%
2020-06-2322.5222.7922.1322.660.80%0.75%3.67%10,711,500240,908,000186%22.491.11%22.271.15%22.101.16%21.860.74%-0.18%
2020-06-2221.9422.6821.8022.480.00%1.06%3.61%11,524,100256,354,000215%22.252.77%22.011.77%21.850.89%21.700.51%-0.30%