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:
神农科技( 300189.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
2019-06-194.624.734.414.54-1.73%-0.70%-7.21%130,349,500595,983,000143%4.57-5.75%4.98-3.43%5.01-0.44%4.89-0.63%2.23%
2019-06-184.705.174.574.62-6.10%-4.76%-6.17%155,100,200752,396,000208%4.85-8.90%5.16-0.73%5.04-0.40%4.920.18%2.26%
2019-06-175.635.814.754.92-6.82%-7.61%0.10%216,446,4001,152,587,000392%5.331.60%5.205.65%5.064.33%4.925.81%2.22%
2019-06-145.045.285.045.2810.00%0.74%13.67%149,169,300781,731,000421%5.249.44%4.928.78%4.858.97%4.659.04%1.42%
2019-06-134.804.804.584.8010.09%0.23%12.68%83,321,700399,058,000332%4.7910.42%4.527.51%4.458.15%4.265.87%0.46%
2019-06-123.954.363.944.3610.10%0.53%8.35%63,415,200275,041,000316%4.3412.39%4.2110.45%4.117.79%4.023.23%-0.20%
2019-06-113.743.973.723.965.60%2.62%1.59%15,585,80060,147,00091%3.863.04%3.810.05%3.81-0.81%3.90-0.10%-0.58%
2019-06-103.733.793.703.750.81%0.13%-3.90%6,181,20023,147,00037%3.75-0.87%3.81-0.05%3.85-0.52%3.90-0.18%-0.63%
2019-06-063.863.913.703.72-3.63%-1.54%-4.83%12,336,00046,602,00075%3.78-1.97%3.81-1.68%3.87-1.55%3.91-0.33%-0.61%
2019-06-053.753.953.733.863.76%0.16%-1.58%15,714,40060,561,00096%3.851.72%3.87-0.39%3.93-0.05%3.92-0.58%-0.58%
2019-06-043.863.893.723.72-5.82%-1.82%-5.70%16,941,70064,190,00098%3.79-4.61%3.89-2.19%3.93-0.61%3.95-0.35%-0.53%
2019-06-033.894.043.863.951.02%-0.55%-0.23%17,705,50070,325,000111%3.971.82%3.980.63%3.950.15%3.96-0.20%-0.46%
2019-05-314.024.053.813.91-3.93%0.23%-1.44%19,051,00074,321,000110%3.90-3.08%3.95-0.28%3.95-0.23%3.97-2.15%-0.46%
2019-05-303.864.123.854.074.63%1.12%0.39%31,419,100126,450,000167%4.033.93%3.961.49%3.961.00%4.05-0.56%-0.10%
2019-05-293.853.983.803.890.00%0.44%-4.59%17,670,50068,433,00098%3.87-1.65%3.90-0.59%3.92-1.44%4.08-0.78%0.03%
2019-05-283.854.063.853.89-1.52%-1.22%-5.33%15,363,50060,497,00087%3.940.74%3.93-0.13%3.970.03%4.11-0.58%0.16%
2019-05-273.923.973.843.951.54%1.05%-4.43%6,249,00024,430,00035%3.91-0.23%3.93-1.60%3.97-0.48%4.13-0.63%0.24%
2019-05-243.874.043.853.890.26%-0.71%-6.47%5,654,60022,157,00027%3.92-0.76%4.000.23%3.99-3.20%4.160.05%0.40%
2019-05-234.044.093.873.88-6.05%-1.72%-6.66%14,256,70056,286,00065%3.95-2.52%3.99-0.52%4.12-0.96%4.16-0.02%0.39%
2019-05-223.944.293.874.134.29%1.98%-0.67%20,539,60083,192,00098%4.053.40%4.01-4.02%4.16-0.64%4.16-0.02%0.27%
2019-05-213.854.013.783.960.25%1.10%-4.78%10,722,10041,996,00050%3.92-2.39%4.18-1.18%4.19-0.64%4.160.29%0.03%
2019-05-204.264.333.943.95-9.82%-1.57%-4.75%28,373,800113,859,000133%4.01-8.40%4.23-1.95%4.22-1.45%4.15-0.14%-0.14%
2019-05-174.194.574.174.383.30%-0.02%5.47%35,956,500157,539,000188%4.382.94%4.312.28%4.281.98%4.151.44%-0.15%
2019-05-164.174.344.134.241.19%-0.38%3.57%14,796,60062,980,00089%4.261.43%4.21-0.21%4.201.04%4.090.71%-0.29%
2019-05-154.154.274.124.191.21%-0.14%3.08%15,526,40065,142,00094%4.200.07%4.220.98%4.150.70%4.070.47%-0.38%
2019-05-144.254.284.114.14-3.94%-1.26%2.32%15,439,60064,738,00097%4.19-1.41%4.181.21%4.121.40%4.050.25%-0.45%
2019-05-134.114.454.074.315.38%1.34%6.79%29,930,000127,301,000195%4.254.57%4.132.79%4.071.73%4.040.95%-0.48%
2019-05-103.974.123.964.091.24%0.57%2.30%19,950,90081,150,000142%4.073.09%4.021.85%4.000.78%4.00-0.03%-0.58%
2019-05-093.964.113.834.041.51%2.41%1.03%12,438,70049,075,00089%3.95-1.82%3.95-0.93%3.970.25%4.00-1.21%-0.60%
2019-05-083.914.113.823.980.00%-0.95%-1.68%15,104,70060,692,000102%4.023.26%3.980.68%3.960.28%4.05-2.39%-0.48%