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
2020-05-2522.0322.3421.9122.05-0.68%0.15%-5.30%3,514,80077,388,00067%22.02-1.19%22.25-1.26%22.64-1.03%23.28-0.70%-0.42%
2020-05-2222.1422.5622.0022.200.27%-0.38%-5.32%4,761,000106,095,00090%22.28-0.25%22.53-1.45%22.87-1.12%23.45-0.77%-0.44%
2020-05-2122.8922.9321.9022.14-2.81%-0.90%-6.30%6,496,800145,141,000117%22.34-2.53%22.86-1.83%23.13-1.68%23.63-1.06%-0.53%
2020-05-2023.3523.4222.6922.78-2.86%-0.61%-4.61%6,181,200141,670,000114%22.92-2.63%23.29-1.44%23.53-1.61%23.88-0.57%-0.56%
2020-05-1923.9823.9823.3423.45-1.59%-0.37%-2.36%4,498,000105,869,00084%23.54-0.06%23.63-0.71%23.91-0.32%24.020.10%-0.67%
2020-05-1823.6323.9023.0223.830.93%1.18%-0.68%4,395,900103,534,00079%23.55-1.08%23.80-1.33%23.99-0.39%23.990.14%-0.76%
2020-05-1523.8324.1323.5523.61-1.01%-0.84%-1.46%4,058,50096,630,00074%23.81-0.80%24.12-0.17%24.08-0.11%23.960.37%-0.84%
2020-05-1424.3424.3423.8223.85-2.57%-0.63%-0.09%5,087,400122,100,00087%24.00-1.66%24.16-0.09%24.11-0.36%23.87-0.20%-0.99%
2020-05-1324.0024.6523.9524.482.09%0.31%2.35%6,451,500157,441,000108%24.401.96%24.180.69%24.190.32%23.92-0.48%-1.04%
2020-05-1223.9124.0623.8023.980.00%0.18%-0.23%3,512,10084,065,00054%23.94-0.50%24.01-0.63%24.120.48%24.04-1.00%-1.11%
2020-05-1123.9524.2923.8723.98-0.46%-0.31%-1.22%4,830,400116,193,00069%24.060.13%24.170.01%24.000.55%24.28-0.97%-1.10%
2020-05-0824.3024.3023.8624.09-1.19%0.27%-1.73%6,958,900167,190,00092%24.03-1.60%24.160.78%23.870.82%24.52-1.64%-1.11%
2020-05-0724.3624.6724.0124.380.62%-0.15%-2.18%6,061,300147,993,00068%24.421.43%23.981.52%23.67-0.05%24.92-1.40%-1.11%
2020-05-0623.4524.3423.3624.231.98%0.66%-4.15%6,272,800150,991,00066%24.072.57%23.621.29%23.69-1.20%25.28-1.60%-0.98%
2020-04-3023.1123.7923.1123.762.95%1.24%-7.51%6,470,300151,848,00060%23.471.10%23.32-1.35%23.97-2.14%25.69-0.77%-0.85%
2020-04-2923.3023.4523.0123.08-1.16%-0.57%-10.85%4,745,400110,155,00043%23.21-0.17%23.64-2.54%24.50-1.90%25.89-0.74%-0.84%
2020-04-2824.3024.3222.3023.35-3.23%0.42%-10.47%8,252,300191,890,00071%23.25-4.65%24.25-3.54%24.97-2.67%26.08-1.12%-0.82%
2020-04-2724.7524.8524.0524.13-2.51%-1.05%-8.52%6,866,700167,457,00062%24.39-2.42%25.14-1.87%25.66-2.05%26.38-0.69%-0.68%
2020-04-2425.6025.6024.6524.75-3.77%-0.96%-6.81%9,839,500245,900,00092%24.99-3.48%25.62-1.70%26.19-1.88%26.56-1.20%-0.59%
2020-04-2326.1126.3425.7025.72-1.83%-0.66%-4.33%8,792,800227,661,00084%25.89-0.46%26.06-1.92%26.69-0.38%26.88-0.86%-0.41%
2020-04-2225.7526.4525.2526.200.27%0.73%-3.38%9,512,100247,423,00090%26.01-0.57%26.57-1.61%26.80-0.37%27.12-1.03%-0.26%
2020-04-2126.6626.6625.9326.13-6.98%-0.12%-4.63%19,281,200504,408,000179%26.16-6.50%27.01-1.60%26.89-1.17%27.40-1.68%-0.08%
2020-04-2028.0528.2027.7028.090.57%0.39%0.80%9,367,200262,091,00095%27.981.79%27.441.55%27.210.64%27.87-0.14%0.21%
2020-04-1726.6328.2026.5127.935.28%1.61%0.09%14,814,500407,200,000145%27.493.64%27.031.16%27.04-0.53%27.91-0.28%0.28%
2020-04-1626.3226.7626.3026.530.72%0.03%-5.20%6,138,900162,817,00060%26.52-0.39%26.72-0.65%27.18-1.41%27.98-0.69%0.37%
2020-04-1526.9526.9726.3226.34-2.77%-1.08%-6.53%9,400,700250,308,00082%26.63-1.39%26.89-2.51%27.57-1.82%28.18-0.51%0.53%
2020-04-1426.8427.3126.7527.09-0.07%0.33%-4.35%7,085,900191,331,00055%27.00-0.61%27.58-1.78%28.08-1.30%28.320.32%0.73%
2020-04-1327.4027.5126.8027.11-2.83%-0.21%-3.97%6,067,000164,829,00045%27.17-3.76%28.08-1.53%28.45-0.40%28.230.21%0.65%
2020-04-1028.6328.8727.5627.90-2.04%-1.17%-0.96%10,219,300288,488,00078%28.23-1.02%28.52-0.76%28.570.16%28.170.51%0.56%
2020-04-0928.8828.9828.2128.480.00%-0.15%1.61%9,126,700260,308,00070%28.52-0.90%28.740.21%28.52-0.15%28.030.65%0.43%