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:
圣农发展( 002299.SZ 深证)
板块 :渔业、牧业   
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
2019-10-1726.8026.9026.3526.40-0.49%-0.48%0.46%7,005,700185,847,00055%26.53-0.32%26.630.06%26.67-0.40%26.281.08%-0.02%
2019-10-1626.8026.8626.4626.53-0.60%-0.32%2.05%5,732,300152,562,00042%26.61-0.31%26.61-0.38%26.780.08%26.000.22%-0.30%
2019-10-1526.6727.1326.4126.690.72%-0.02%2.89%10,955,400292,468,00079%26.700.61%26.71-0.42%26.760.81%25.940.28%-0.41%
2019-10-1426.8126.9326.2226.50-1.16%-0.13%2.45%12,698,200336,930,00091%26.53-1.49%26.82-0.02%26.540.64%25.870.16%-0.46%
2019-10-1127.0227.3526.7726.81-0.59%-0.46%3.81%10,733,200289,097,00076%26.94-0.10%26.831.35%26.381.26%25.830.09%-0.52%
2019-10-1026.4627.2826.4226.971.12%0.03%4.52%18,401,400496,112,000133%26.961.15%26.471.73%26.052.43%25.800.29%-0.55%
2019-10-0926.3627.1826.0026.672.11%0.06%3.66%20,189,100538,141,000147%26.663.25%26.022.75%25.431.40%25.730.19%-0.60%
2019-10-0825.2026.3824.9126.125.92%1.17%1.71%19,210,300495,956,000146%25.823.31%25.332.78%25.080.47%25.68-0.54%-0.64%
2019-09-3024.8825.3824.5724.66-0.72%-1.32%-4.49%8,456,400211,322,00065%24.990.67%24.64-0.44%24.96-0.99%25.82-0.91%-0.59%
2019-09-2724.1925.0724.1924.842.90%0.06%-4.67%12,935,800321,117,00094%24.821.86%24.75-0.99%25.21-1.16%26.06-1.01%-0.50%
2019-09-2625.3525.5223.6924.14-4.62%-0.95%-8.29%19,609,100477,921,000137%24.37-4.34%25.00-3.11%25.51-2.35%26.32-1.75%-0.42%
2019-09-2525.7025.7225.3025.31-2.09%-0.66%-5.54%8,977,300228,716,00064%25.48-1.07%25.80-1.24%26.12-0.86%26.79-0.89%-0.26%
2019-09-2426.0226.0825.4825.85-0.15%0.38%-4.38%10,676,600274,953,00066%25.75-0.99%26.13-0.87%26.35-1.07%27.03-0.24%-0.18%
2019-09-2326.4326.6225.3925.89-3.58%-0.46%-4.46%16,587,300431,440,00094%26.01-2.82%26.35-1.23%26.63-1.35%27.10-0.46%-0.18%
2019-09-2026.6526.9426.3926.850.60%0.32%-1.37%9,175,700245,580,00053%26.761.09%26.68-0.69%26.99-0.43%27.22-0.17%-0.13%
2019-09-1926.8726.9526.0826.69-0.71%0.81%-2.13%15,831,800419,151,00085%26.48-1.66%26.87-1.49%27.11-0.97%27.27-0.21%-0.11%
2019-09-1827.1827.3026.8426.88-1.07%-0.16%-1.64%10,430,700280,820,00056%26.92-1.49%27.27-0.48%27.38-0.48%27.33-0.19%-0.11%
2019-09-1727.5527.6127.0327.17-1.24%-0.58%-0.77%12,211,400333,713,00064%27.33-0.55%27.40-0.30%27.510.45%27.38-0.04%-0.12%
2019-09-1627.5427.7427.2627.510.44%0.11%0.43%14,364,600394,725,00074%27.480.31%27.49-0.23%27.390.10%27.39-0.05%-0.16%
2019-09-1227.8527.8527.1727.39-1.01%-0.01%-0.06%14,500,600397,217,00075%27.39-0.61%27.550.67%27.36-0.03%27.41-0.14%-0.20%
2019-09-1127.8027.8327.3427.67-1.04%0.39%0.82%19,137,000527,456,00098%27.56-0.19%27.370.25%27.370.26%27.44-0.24%-0.18%
2019-09-1027.0427.9826.8427.963.40%1.25%1.64%30,352,000838,177,000151%27.622.55%27.300.41%27.300.13%27.51-0.07%-0.16%
2019-09-0927.4427.4426.6027.04-0.55%0.41%-1.78%25,853,500696,206,000130%26.93-1.34%27.19-0.40%27.26-0.50%27.53-0.22%-0.17%
2019-09-0627.8127.8727.1227.19-1.09%-0.38%-1.45%16,639,600454,156,00090%27.29-0.52%27.30-0.41%27.40-0.24%27.590.04%-0.18%
2019-09-0527.3527.6727.1527.491.07%0.20%-0.32%19,989,400548,435,000107%27.441.10%27.41-0.04%27.47-0.29%27.580.05%-0.27%
2019-09-0427.2827.5027.0127.20-0.77%0.23%-1.32%17,619,500478,159,00093%27.14-1.79%27.42-0.63%27.55-0.80%27.56-0.20%-0.36%
2019-09-0327.4928.1227.2627.41-0.69%-0.80%-0.76%18,662,000515,666,00097%27.630.56%27.59-0.25%27.77-0.13%27.62-0.31%-0.38%
2019-09-0227.4227.7027.1027.600.66%0.44%-0.38%16,260,800446,835,00082%27.48-0.72%27.66-0.84%27.800.12%27.71-0.46%-0.33%
2019-08-3027.7327.9627.3627.42-0.72%-0.93%-1.48%14,010,600387,775,00064%27.68-0.53%27.90-0.06%27.770.34%27.83-0.47%-0.30%
2019-08-2928.2228.2527.5527.620.00%-0.74%-1.23%16,985,300472,616,00072%27.83-0.85%27.910.49%27.680.35%27.960.11%-0.23%