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
2019-03-2226.6426.6425.1125.61-3.94%0.00%-8.64%24,009,900614,911,00070%25.61-3.30%26.11-0.89%25.93-0.80%28.03-0.86%0.21%
2019-03-2126.2627.0925.9026.661.45%0.66%-5.72%26,516,400702,308,00080%26.491.15%26.351.88%26.14-1.02%28.28-0.63%0.44%
2019-03-2027.0027.0025.6026.28-2.52%0.37%-7.64%28,181,300737,904,00084%26.18-0.72%25.86-0.68%26.40-5.28%28.45-0.71%0.59%
2019-03-1926.0026.9625.5826.963.81%2.22%-5.92%29,608,300780,921,00091%26.384.03%26.04-1.64%27.88-3.51%28.66-0.95%0.75%
2019-03-1826.8826.9724.0025.97-1.74%2.43%-10.24%48,322,9001,225,110,000145%25.35-5.65%26.47-10.48%28.89-4.29%28.93-2.14%1.01%
2019-03-1527.1527.8526.0226.43-2.44%-1.64%-10.61%27,348,200734,866,00092%26.87-3.58%29.57-5.15%30.19-1.28%29.57-0.26%1.45%
2019-03-1428.1029.2027.0927.09-10.00%-2.80%-8.62%30,786,500857,997,000109%27.87-14.76%31.17-2.25%30.58-0.87%29.640.29%1.69%
2019-03-1335.1035.7330.1030.10-9.99%-7.93%1.83%40,300,3001,317,573,000175%32.690.26%31.894.38%30.843.49%29.563.29%1.78%
2019-03-1230.5533.4430.0033.4410.00%2.55%16.85%28,031,600914,055,000129%32.618.99%30.554.85%29.802.77%28.622.14%1.62%
2019-03-1129.6030.7828.7230.406.44%1.61%8.51%26,790,600801,544,000113%29.923.98%29.142.05%29.000.89%28.021.92%1.67%
2019-03-0827.6729.6627.4828.56-0.31%-0.74%3.90%22,991,400661,547,00093%28.770.68%28.55-0.53%28.741.09%27.491.40%1.65%
2019-03-0728.4029.5827.7028.65-0.14%0.25%5.69%22,876,700653,787,00091%28.581.15%28.70-0.29%28.431.67%27.110.87%1.69%
2019-03-0628.0128.8827.5828.69-1.27%1.54%6.75%19,383,600547,671,00075%28.25-3.23%28.791.25%27.971.74%26.880.96%1.86%
2019-03-0529.0030.1828.0629.060.21%-0.47%9.17%23,527,000686,886,00091%29.201.33%28.433.48%27.491.13%26.621.65%2.07%
2019-03-0427.5029.7827.3029.006.54%0.65%10.73%25,931,900747,193,000102%28.815.90%27.483.63%27.182.64%26.192.21%2.06%
2019-03-0126.5828.0626.4927.223.38%0.04%6.24%22,751,900619,056,00084%27.213.92%26.52-0.64%26.481.46%25.622.17%2.04%
2019-02-2825.5527.1525.5426.333.09%0.56%4.99%22,027,500576,778,00078%26.18-0.24%26.691.16%26.100.07%25.081.15%1.91%
2019-02-2727.8627.8825.0725.54-8.33%-2.70%3.00%31,915,300837,726,000118%26.25-4.36%26.381.34%26.080.61%24.801.77%1.85%
2019-02-2625.5628.0925.0727.869.08%1.52%14.35%33,055,500907,170,000137%27.447.87%26.031.97%25.922.65%24.362.56%1.74%
2019-02-2525.0525.9824.2725.541.31%0.39%7.51%33,094,300841,945,000138%25.441.25%25.53-0.07%25.251.99%23.761.77%1.61%
2019-02-2225.5825.9924.1125.21-2.59%0.33%8.00%30,172,300758,178,000135%25.13-3.58%25.541.27%24.763.16%23.341.78%1.60%
2019-02-2125.5526.9825.0125.881.81%-0.70%12.85%27,709,200722,165,000141%26.062.25%25.224.20%24.003.31%22.932.64%1.53%
2019-02-2024.9526.1324.8925.427.03%-0.27%13.76%32,720,000833,960,000176%25.497.84%24.216.55%23.244.59%22.353.05%1.37%
2019-02-1923.9924.2623.1223.750.51%0.49%9.53%20,063,600474,195,000114%23.641.63%22.722.53%22.221.82%21.681.46%1.12%
2019-02-1821.7023.6321.7023.6310.01%1.61%10.57%31,972,900743,549,000186%23.267.97%22.164.44%21.822.59%21.372.08%1.09%
2019-02-1520.9522.1720.8221.482.48%-0.28%2.59%30,113,400648,628,000180%21.542.76%21.220.76%21.271.17%20.940.87%1.03%
2019-02-1420.8621.2120.6420.960.05%0.00%0.98%13,711,400287,400,00090%20.960.42%21.06-0.66%21.020.27%20.760.47%1.04%
2019-02-1321.1521.2520.6720.95-0.95%0.37%1.41%17,920,600374,049,000112%20.87-2.10%21.200.47%20.970.35%20.660.72%1.16%
2019-02-1221.5022.2021.0721.15-1.63%-0.80%3.12%17,606,500375,378,000113%21.32-0.35%21.101.08%20.890.89%20.511.24%1.22%
2019-02-1120.5221.8820.4821.500.00%0.50%6.12%18,229,200389,996,000116%21.395.16%20.871.87%20.711.02%20.261.69%1.24%