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
2019-08-2037.9139.4937.5338.581.58%0.07%8.24%28,033,6001,080,747,000136%38.554.28%36.863.78%35.912.31%35.641.23%0.06%
2019-08-1937.1738.5935.8837.984.00%2.73%7.87%36,802,0001,360,550,000182%36.974.44%35.523.64%35.101.98%35.210.73%0.02%
2019-08-1632.9336.5232.8536.5210.00%3.17%4.48%34,923,3001,236,215,000182%35.408.63%34.272.21%34.420.09%34.95-0.23%0.06%
2019-08-1532.6833.3631.9033.20-0.72%1.88%-5.24%16,646,800542,467,00084%32.59-3.10%33.53-2.39%34.39-1.29%35.04-1.37%0.17%
2019-08-1434.5134.6732.8833.44-2.22%-0.56%-5.86%17,336,700582,999,00085%33.63-2.24%34.36-2.27%34.84-1.12%35.52-0.85%0.44%
2019-08-1334.7935.2333.9034.20-3.09%-0.57%-4.53%16,394,500563,915,00079%34.40-1.78%35.15-0.60%35.24-0.33%35.82-0.55%0.66%
2019-08-1235.8135.8534.5835.29-1.07%0.77%-2.03%17,974,700629,464,00082%35.02-2.20%35.36-0.55%35.35-0.60%36.020.12%0.88%
2019-08-0935.4836.4535.2935.672.24%-0.38%-0.86%22,513,300806,116,00099%35.812.04%35.560.83%35.56-0.31%35.980.46%0.97%
2019-08-0834.9135.5334.5834.89-0.65%-0.57%-2.58%13,738,300482,085,00061%35.09-1.45%35.27-0.89%35.67-1.16%35.810.53%0.95%
2019-08-0735.6536.1034.9135.120.23%-1.37%-1.42%18,029,700642,005,00080%35.611.59%35.58-0.68%36.09-0.57%35.630.57%0.90%
2019-08-0634.4535.6634.4535.04-1.71%-0.03%-1.09%17,659,200618,962,00079%35.05-2.83%35.83-1.80%36.30-0.59%35.430.77%0.81%
2019-08-0536.2136.6635.5535.65-1.90%-1.17%1.41%18,221,500657,285,00085%36.07-0.37%36.48-0.46%36.510.71%35.151.10%0.62%
2019-08-0235.9836.9535.3836.34-2.07%0.37%4.52%24,236,300877,504,000115%36.21-2.20%36.65-0.14%36.260.95%34.770.89%0.41%
2019-08-0135.9937.7035.9537.113.05%0.24%7.68%26,532,000982,260,000135%37.020.90%36.701.88%35.922.00%34.461.40%0.30%
2019-07-3136.7037.2636.0036.01-2.68%-1.86%5.94%23,346,700856,627,000126%36.690.70%36.032.09%35.211.95%33.991.34%0.17%
2019-07-3036.0037.8035.5137.002.75%1.55%10.31%30,328,2001,105,045,000163%36.443.81%35.293.49%34.543.38%33.541.59%0.07%
2019-07-2934.1636.2833.6136.017.33%2.60%9.07%30,007,8001,053,228,000167%35.105.16%34.103.35%33.413.10%33.021.06%-0.03%
2019-07-2633.0533.7532.9133.550.90%0.52%2.70%15,207,100507,542,00085%33.380.78%33.001.77%32.410.29%32.670.24%-0.01%
2019-07-2532.8533.6832.4133.252.75%0.40%2.03%19,254,700637,650,000100%33.122.20%32.421.82%32.310.32%32.590.00%0.06%
2019-07-2432.3932.8532.0632.361.60%-0.13%-0.70%13,665,300442,802,00069%32.402.29%31.84-0.46%32.21-0.53%32.59-0.28%0.21%
2019-07-2330.8732.2830.8731.854.19%0.54%-2.54%17,627,900558,427,00079%31.680.28%31.99-1.10%32.38-0.71%32.68-1.19%0.33%
2019-07-2232.6732.8530.4530.57-7.25%-3.23%-7.57%18,895,000596,907,00077%31.59-3.82%32.35-1.58%32.62-0.86%33.07-0.98%0.68%
2019-07-1932.4333.3032.2332.961.70%0.35%-1.31%15,188,400498,881,00059%32.850.23%32.87-0.03%32.900.29%33.40-0.15%1.07%
2019-07-1832.7533.3432.3732.41-3.02%-1.10%-3.11%15,706,700514,724,00059%32.77-0.50%32.88-0.20%32.80-0.16%33.450.05%1.33%
2019-07-1732.6533.9531.8133.423.18%1.47%-0.04%25,911,900853,406,00093%32.940.15%32.940.55%32.86-0.16%33.430.35%1.61%
2019-07-1633.2233.5932.2532.39-1.94%-1.51%-2.78%19,221,600632,120,00068%32.89-0.36%32.76-0.17%32.91-1.44%33.320.62%1.84%
2019-07-1532.7233.5232.2233.030.40%0.07%-0.25%20,219,600667,368,00070%33.011.53%32.82-0.23%33.39-0.96%33.111.19%2.02%
2019-07-1233.0933.9731.2332.90-0.54%1.21%0.54%28,971,300941,790,00097%32.51-1.66%32.89-2.59%33.71-0.63%32.720.94%2.10%
2019-07-1132.9833.6632.5333.081.94%0.07%2.04%21,279,200703,434,00075%33.06-0.22%33.77-1.23%33.930.19%32.421.51%2.12%
2019-07-1033.4634.5232.1032.450.00%-2.06%1.61%31,534,4001,044,759,000112%33.13-4.70%34.19-0.55%33.860.68%31.940.97%2.03%