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:
大北农( 002385.SZ 深证)
板块 :粮食及饲料加工   
所属成分指数: 沪深300
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
2019-04-196.657.206.506.861.33%-0.39%8.66%198,194,8001,364,892,000183%6.893.10%6.643.78%6.513.19%6.312.65%1.61%
2019-04-186.156.776.116.7710.08%1.35%10.08%243,708,9001,627,858,000246%6.689.24%6.406.23%6.304.75%6.153.17%1.46%
2019-04-175.886.315.836.154.59%0.57%3.17%110,364,200674,885,000128%6.125.25%6.020.60%6.020.67%5.961.03%1.23%
2019-04-165.875.985.645.88-0.84%1.20%-0.34%62,630,300363,910,00073%5.81-4.27%5.99-0.68%5.98-0.85%5.900.63%1.17%
2019-04-156.216.245.925.93-2.95%-2.29%1.14%72,476,600439,854,00086%6.070.35%6.030.55%6.03-0.25%5.861.10%1.16%
2019-04-125.856.225.806.114.09%1.03%5.36%88,330,100534,231,000107%6.051.60%6.00-0.20%6.041.24%5.801.20%1.05%
2019-04-115.916.155.855.87-1.18%-1.39%2.44%59,964,300356,968,00075%5.95-0.24%6.01-0.86%5.970.93%5.730.85%0.93%
2019-04-105.966.125.845.94-1.49%-0.45%4.54%67,707,400404,012,00086%5.97-1.70%6.061.46%5.921.22%5.680.89%0.70%
2019-04-096.236.295.926.03-4.13%-0.66%7.07%99,925,100606,524,000128%6.07-0.31%5.971.98%5.842.03%5.631.51%0.49%
2019-04-086.006.305.766.299.77%3.30%13.37%175,906,3001,071,141,000237%6.097.88%5.865.68%5.734.72%5.553.10%0.28%
2019-04-045.605.855.515.734.18%1.52%6.49%91,624,800517,155,000140%5.643.18%5.541.50%5.471.94%5.381.11%-0.13%
2019-04-035.365.535.365.501.66%0.55%3.34%55,381,200302,953,00085%5.470.06%5.461.17%5.370.62%5.320.83%-0.20%
2019-04-025.655.655.385.41-1.28%-1.04%2.50%70,848,200387,294,000105%5.470.35%5.401.79%5.330.13%5.280.44%-0.15%
2019-04-015.335.565.285.482.81%0.59%4.28%81,981,200446,597,000126%5.453.52%5.301.45%5.330.64%5.260.52%0.00%
2019-03-295.105.345.045.334.72%1.27%1.95%66,867,700351,917,000103%5.262.87%5.23-1.34%5.290.25%5.230.06%0.10%
2019-03-285.205.215.065.09-3.05%-0.51%-2.58%50,516,000258,459,00075%5.12-3.07%5.30-0.82%5.280.00%5.23-0.04%0.18%
2019-03-275.385.455.205.25-2.96%-0.53%0.44%58,897,200310,870,00086%5.28-2.60%5.340.41%5.280.96%5.23-1.42%0.29%
2019-03-265.305.535.305.412.66%-0.17%2.04%83,236,600451,076,000110%5.422.15%5.321.90%5.230.93%5.30-1.23%0.70%
2019-03-255.185.445.145.271.93%-0.66%-1.83%76,171,300404,073,00090%5.312.61%5.221.89%5.180.39%5.37-0.63%1.19%
2019-03-225.235.265.085.17-0.19%0.00%-4.29%49,301,800254,907,00052%5.170.16%5.12-0.27%5.16-0.23%5.40-0.90%1.62%
2019-03-215.145.255.045.181.57%0.35%-4.97%70,147,900362,133,00064%5.161.96%5.14-0.41%5.17-0.08%5.450.33%2.17%
2019-03-205.215.224.925.10-2.67%0.73%-6.13%85,379,700432,290,00069%5.06-3.19%5.16-1.36%5.18-3.54%5.431.38%2.62%
2019-03-195.255.335.145.24-0.19%0.19%-2.22%49,179,100257,184,00038%5.23-0.06%5.230.38%5.37-2.26%5.361.90%2.85%
2019-03-185.315.355.155.251.74%0.32%-0.17%61,266,200320,628,00045%5.230.17%5.21-3.86%5.49-0.72%5.261.56%2.83%
2019-03-155.275.365.115.160.58%-1.23%-0.35%69,131,700361,177,00050%5.220.85%5.42-2.96%5.53-0.97%5.180.80%2.72%
2019-03-145.285.395.035.13-5.35%-0.97%-0.14%84,579,500438,118,00063%5.18-8.37%5.58-1.15%5.590.72%5.141.10%2.69%
2019-03-135.866.055.335.42-7.35%-4.12%6.67%142,481,600805,503,000119%5.65-1.72%5.650.20%5.553.57%5.082.71%2.64%
2019-03-125.506.065.405.855.03%1.70%18.25%142,900,200821,963,000130%5.753.75%5.643.30%5.354.53%4.953.65%2.46%
2019-03-115.805.815.075.571.83%0.47%16.70%150,666,300835,353,000139%5.54-1.41%5.464.94%5.124.23%4.773.63%2.25%
2019-03-085.185.905.065.470.00%-2.72%18.76%177,181,300996,244,000180%5.627.54%5.207.75%4.915.47%4.614.66%2.01%