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
2020-07-074.164.224.064.130.49%-0.60%1.47%39,183,700162,826,000173%4.162.32%4.081.90%4.051.28%4.070.32%-0.40%
2020-07-063.974.143.964.113.27%1.21%1.31%32,093,500130,332,000154%4.062.16%4.011.21%4.000.66%4.06-0.12%-0.48%
2020-07-033.954.003.933.980.51%0.13%-2.02%19,674,30078,207,00098%3.980.79%3.96-0.03%3.97-0.53%4.06-0.49%-0.58%
2020-07-023.963.983.903.960.00%0.41%-2.99%17,846,60070,383,00083%3.94-0.35%3.96-0.55%3.99-1.29%4.08-0.56%-0.70%
2020-07-013.994.013.933.96-0.50%0.05%-3.53%15,072,40059,653,00065%3.96-0.75%3.98-0.95%4.04-1.27%4.11-0.77%-1.00%
2020-06-303.964.033.963.980.25%-0.20%-3.80%11,095,20044,248,00045%3.99-0.42%4.02-1.35%4.10-0.29%4.14-0.55%-0.95%
2020-06-293.974.053.963.97-0.25%-0.87%-4.57%12,605,10050,489,00048%4.01-0.89%4.08-1.19%4.11-0.29%4.16-0.62%-0.92%
2020-06-244.104.143.983.98-3.16%-1.51%-4.92%24,661,70099,662,00086%4.04-2.51%4.12-0.58%4.12-0.53%4.19-0.52%-0.81%
2020-06-234.154.224.094.11-2.14%-0.84%-2.33%24,692,600102,341,00088%4.15-0.55%4.150.22%4.14-0.07%4.21-0.19%-0.72%
2020-06-224.104.254.064.202.19%0.77%-0.38%34,073,500142,017,000119%4.171.44%4.140.29%4.15-0.65%4.22-0.52%-0.67%
2020-06-194.134.144.094.110.00%0.02%-3.02%15,511,90063,739,00053%4.11-0.10%4.13-0.36%4.17-0.71%4.24-0.47%-0.59%
2020-06-184.114.164.094.11-1.20%-0.07%-3.48%19,864,00081,705,00060%4.11-0.77%4.14-1.29%4.20-0.80%4.26-1.05%-0.50%
2020-06-174.134.224.074.160.24%0.36%-3.32%30,366,500125,862,00084%4.15-0.29%4.20-1.06%4.24-0.63%4.30-1.69%-0.34%
2020-06-164.244.274.104.15-2.58%-0.17%-5.19%34,990,400145,443,00081%4.16-3.46%4.24-1.30%4.26-0.42%4.38-3.57%-0.10%
2020-06-154.244.404.224.260.24%-1.07%-6.15%26,554,000114,352,00047%4.310.56%4.300.14%4.28-0.26%4.54-0.29%0.57%
2020-06-124.234.344.214.25-2.97%-0.75%-6.63%28,362,400121,456,00041%4.28-0.47%4.290.42%4.29-0.28%4.55-0.26%0.80%
2020-06-114.234.394.184.382.82%1.81%-4.03%35,137,700151,159,00044%4.300.35%4.27-0.42%4.30-1.24%4.560.42%1.11%
2020-06-104.204.394.174.260.95%-0.63%-6.27%26,652,400114,267,00032%4.291.47%4.29-0.40%4.36-1.98%4.550.40%1.13%
2020-06-094.304.334.164.22-2.31%-0.12%-6.78%29,826,400126,010,00034%4.23-2.81%4.31-2.16%4.45-4.14%4.530.38%1.15%
2020-06-084.274.424.274.321.17%-0.62%-4.21%36,394,800158,216,00042%4.350.39%4.40-2.16%4.640.02%4.510.22%1.16%
2020-06-054.474.474.254.27-4.47%-1.39%-5.11%47,277,600204,708,00055%4.33-4.08%4.50-4.72%4.64-0.17%4.500.40%1.13%
2020-06-044.434.634.434.47-1.11%-0.97%-0.27%49,088,800221,601,00060%4.51-1.44%4.720.70%4.650.85%4.480.56%1.11%
2020-06-034.664.714.504.52-6.80%-1.31%1.41%91,447,100418,856,000117%4.58-5.97%4.690.36%4.610.92%4.460.72%1.05%
2020-06-024.805.154.564.853.63%-0.43%9.60%156,362,900761,669,000231%4.876.91%4.674.12%4.563.70%4.433.12%1.04%
2020-06-014.514.754.404.680.00%2.72%9.07%136,926,700623,827,000230%4.56-0.11%4.492.44%4.402.28%4.292.00%0.80%
2020-05-294.214.684.134.6810.12%2.61%11.24%131,700,600600,692,000259%4.568.88%4.385.24%4.304.65%4.212.91%0.74%
2020-05-284.214.354.024.251.19%1.46%3.96%63,362,300265,428,000148%4.19-0.05%4.161.27%4.111.23%4.090.62%0.52%
2020-05-274.104.394.084.201.45%0.21%3.37%60,582,200253,887,000158%4.192.20%4.111.91%4.060.69%4.060.59%0.42%
2020-05-263.954.233.914.144.55%0.95%2.50%53,300,300218,580,000146%4.104.14%4.031.66%4.030.25%4.040.42%0.22%
2020-05-254.004.003.863.960.00%0.56%-1.54%25,100,20098,836,00072%3.94-1.80%3.97-1.42%4.02-0.84%4.02-0.08%0.01%