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
2019-12-064.014.033.943.95-1.50%-0.43%-2.32%6,141,30024,361,00066%3.97-1.02%4.01-0.30%4.00-0.42%4.040.03%0.28%
2019-12-054.064.063.954.01-1.23%0.05%-0.82%7,261,20029,100,00075%4.01-1.06%4.020.25%4.02-1.54%4.040.05%0.33%
2019-12-044.084.114.014.06-0.49%0.22%0.47%5,859,00023,735,00057%4.051.07%4.01-0.13%4.080.07%4.04-0.20%0.41%
2019-12-033.974.083.914.083.03%1.80%0.77%7,312,90029,311,00063%4.010.78%4.02-2.07%4.080.15%4.05-0.07%0.55%
2019-12-024.004.033.943.96-0.50%-0.43%-2.27%6,898,90027,439,00055%3.98-1.56%4.10-0.15%4.070.10%4.050.35%0.67%
2019-11-294.184.183.973.98-4.33%-1.49%-1.44%12,666,70051,175,00099%4.04-3.35%4.110.15%4.070.22%4.040.32%0.71%
2019-11-284.034.264.034.162.46%-0.48%3.35%20,179,30084,349,000173%4.183.13%4.102.71%4.061.58%4.031.26%0.70%
2019-11-273.974.123.914.062.78%0.17%2.14%12,055,10048,860,000111%4.053.05%3.990.81%4.00-0.52%3.980.48%0.61%
2019-11-263.893.993.813.951.54%0.43%-0.15%6,188,60024,339,00057%3.93-0.03%3.96-0.70%4.02-0.40%3.960.33%0.65%
2019-11-254.024.033.883.89-2.26%-1.12%-1.34%6,250,80024,591,00053%3.93-1.40%3.99-1.34%4.030.50%3.940.28%0.72%
2019-11-223.984.083.913.98-0.50%-0.25%1.22%10,748,70042,889,00080%3.99-0.50%4.04-0.39%4.010.48%3.930.51%0.94%
2019-11-214.034.123.974.00-0.74%-0.25%2.25%13,881,30055,658,000105%4.01-2.10%4.060.95%4.000.94%3.910.83%0.99%
2019-11-204.074.253.964.03-1.71%-1.61%3.87%18,558,60076,013,000145%4.101.01%4.022.21%3.961.77%3.881.25%1.04%
2019-11-193.954.113.904.103.80%1.11%6.99%14,064,80057,026,000121%4.064.56%3.932.96%3.891.46%3.831.14%0.97%
2019-11-183.723.953.713.955.61%1.86%4.25%13,187,20051,141,000115%3.883.28%3.820.61%3.83-0.26%3.790.66%0.93%
2019-11-153.803.803.723.74-0.80%-0.40%-0.64%5,591,20020,995,00050%3.76-0.58%3.80-0.84%3.840.26%3.760.27%0.91%
2019-11-143.863.863.733.77-1.82%-0.19%0.43%9,625,40036,353,00089%3.78-1.87%3.83-0.98%3.830.45%3.750.40%0.91%
2019-11-133.903.903.803.84-1.29%-0.23%2.70%8,349,70032,136,00082%3.85-0.03%3.870.70%3.820.66%3.740.78%0.90%
2019-11-123.843.963.723.891.30%1.04%4.85%15,552,70059,881,000156%3.85-0.82%3.841.08%3.791.01%3.711.09%0.88%
2019-11-113.743.993.713.843.78%-1.08%4.63%25,333,90098,358,000283%3.884.30%3.803.04%3.752.79%3.672.46%0.81%
2019-11-083.803.803.683.70-0.27%-0.59%3.29%10,280,90038,263,000143%3.720.43%3.691.01%3.651.00%3.581.02%0.58%
2019-11-073.633.803.623.714.51%0.11%4.62%14,096,80052,248,000210%3.713.17%3.652.01%3.621.80%3.551.34%0.50%
2019-11-063.653.663.553.55-1.93%-1.17%1.46%6,598,60023,702,000116%3.59-0.11%3.580.76%3.550.74%3.500.55%0.36%
2019-11-053.543.633.543.621.69%0.67%4.02%7,801,00028,056,000146%3.601.58%3.551.14%3.530.83%3.480.72%0.32%
2019-11-043.503.573.503.561.71%0.56%3.04%6,455,30022,853,000130%3.541.75%3.510.66%3.500.58%3.460.47%0.26%
2019-11-013.473.513.453.500.29%0.60%1.77%3,818,20013,282,00080%3.48-0.57%3.490.09%3.480.46%3.440.29%0.22%
2019-10-313.483.533.473.49-0.29%-0.26%1.78%5,511,60019,285,000113%3.500.40%3.490.46%3.460.49%3.430.32%0.21%
2019-10-303.423.513.423.501.45%0.43%2.40%7,909,60027,562,000176%3.490.35%3.470.90%3.440.67%3.420.50%0.18%
2019-10-293.453.533.443.450.00%-0.66%1.44%6,797,30023,608,000166%3.470.90%3.441.06%3.420.77%3.400.41%0.13%
2019-10-283.403.463.383.450.00%0.23%1.86%5,403,00018,596,000141%3.441.53%3.400.71%3.390.41%3.390.21%0.09%