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
2019-09-123.583.593.543.570.56%0.11%1.39%5,769,50020,574,00068%3.570.00%3.590.48%3.560.37%3.52-0.09%-0.07%
2019-09-113.553.613.553.55-1.39%-0.45%0.74%10,165,00036,247,000114%3.57-1.14%3.570.39%3.550.34%3.52-0.20%-0.01%
2019-09-103.523.673.513.602.86%-0.19%1.95%20,700,50074,677,000227%3.613.35%3.561.98%3.541.61%3.530.51%0.06%
2019-09-093.483.513.473.500.86%0.29%-0.37%7,973,10027,824,00095%3.490.29%3.490.23%3.480.35%3.51-0.34%0.02%
2019-09-063.523.523.463.47-1.42%-0.29%-1.56%6,120,90021,301,00070%3.48-0.40%3.480.17%3.470.12%3.53-0.17%0.09%
2019-09-053.473.523.463.521.73%0.74%-0.31%9,598,20033,536,000107%3.491.16%3.480.81%3.46-0.63%3.53-0.14%0.12%
2019-09-043.453.473.433.460.29%0.17%-2.15%4,375,70015,113,00049%3.45-0.15%3.45-0.15%3.49-1.11%3.54-0.34%0.13%
2019-09-033.463.503.433.450.00%-0.26%-2.76%5,257,10018,183,00052%3.460.85%3.45-1.29%3.53-0.31%3.55-0.14%0.14%
2019-09-023.373.473.373.450.88%0.58%-2.90%5,543,90019,016,00047%3.43-0.87%3.50-1.52%3.54-0.59%3.550.17%-0.02%
2019-08-303.523.543.413.42-2.84%-1.16%-3.58%9,811,10033,950,00083%3.46-3.03%3.55-0.67%3.56-0.50%3.550.03%-0.11%
2019-08-293.653.663.523.52-3.30%-1.35%-0.73%10,381,00037,037,00095%3.57-1.03%3.58-0.17%3.580.14%3.550.54%-0.16%
2019-08-283.553.673.553.641.96%0.97%3.20%13,392,80048,275,000127%3.611.69%3.580.51%3.570.08%3.530.46%-0.25%
2019-08-273.503.593.483.570.56%0.71%1.68%10,326,80036,612,000103%3.55-1.17%3.560.00%3.570.03%3.510.17%-0.31%
2019-08-263.603.673.543.550.57%-1.03%1.28%10,752,30038,570,000115%3.590.87%3.56-0.11%3.570.79%3.510.37%-0.34%
2019-08-233.483.603.483.530.57%-0.73%1.09%8,891,60031,618,00097%3.560.59%3.570.14%3.540.57%3.490.12%-0.39%
2019-08-223.573.583.513.51-1.68%-0.71%0.63%7,290,00025,772,00081%3.54-1.51%3.560.76%3.520.86%3.49-0.12%-0.41%
2019-08-213.613.653.553.57-3.51%-0.53%2.23%15,215,80054,616,000163%3.591.04%3.541.52%3.491.13%3.49-0.20%-0.39%
2019-08-203.413.743.373.708.50%4.17%5.74%20,473,90072,722,000200%3.555.24%3.483.85%3.451.77%3.50-1.69%-0.38%
2019-08-193.343.413.333.411.79%1.04%-4.19%7,429,60025,072,00062%3.380.42%3.35-0.59%3.39-0.59%3.56-0.78%-0.10%
2019-08-163.373.393.343.35-0.30%-0.33%-6.61%5,243,30017,622,00038%3.360.99%3.37-0.85%3.41-0.93%3.59-0.47%0.04%
2019-08-153.373.373.303.36-1.47%0.96%-6.77%8,362,00027,828,00054%3.33-3.23%3.40-1.59%3.44-1.66%3.60-0.33%0.03%
2019-08-143.463.473.413.41-1.16%-0.84%-5.70%6,575,70022,617,00044%3.44-1.01%3.46-0.86%3.50-1.21%3.62-0.17%-0.12%
2019-08-133.493.533.453.45-1.15%-0.69%-4.75%5,123,30017,797,00035%3.470.41%3.49-0.88%3.54-2.34%3.62-0.08%-0.12%
2019-08-123.503.503.413.49-0.29%0.87%-3.72%7,830,80027,095,00052%3.46-1.87%3.52-1.35%3.63-0.66%3.63-0.17%-0.11%
2019-08-093.553.573.503.50-0.57%-0.74%-3.61%7,351,10025,921,00050%3.53-0.70%3.57-2.54%3.65-0.19%3.63-0.06%-0.08%
2019-08-083.583.623.513.52-3.56%-0.87%-3.11%11,781,90041,843,00080%3.55-0.95%3.66-0.54%3.66-0.06%3.630.00%-0.04%
2019-08-073.593.703.503.65-0.27%1.81%0.47%23,490,30084,221,000164%3.59-4.60%3.68-0.54%3.66-0.41%3.63-0.08%-0.07%
2019-08-063.643.913.613.66-1.08%-2.61%0.66%30,212,500113,533,000246%3.762.40%3.701.76%3.681.49%3.641.17%-0.10%
2019-08-053.583.783.553.702.78%0.82%2.95%20,525,80075,322,000201%3.670.74%3.640.92%3.620.75%3.590.62%-0.27%
2019-08-023.673.773.583.600.00%-1.18%0.78%21,197,90077,231,000219%3.643.79%3.601.61%3.591.04%3.57-0.58%-0.39%