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
2021-02-265.005.684.855.496.60%2.01%14.23%165,078,700888,527,000189%5.387.28%5.223.12%5.094.07%4.813.29%1.49%
2021-02-254.905.374.735.15-0.19%2.65%10.68%137,697,000690,801,000175%5.02-4.29%5.071.22%4.892.54%4.652.67%1.04%
2021-02-245.005.484.935.163.41%-1.56%13.86%130,024,200681,633,000200%5.245.86%5.015.64%4.774.35%4.534.02%0.60%
2021-02-235.255.254.604.99-4.59%0.77%14.53%140,776,600697,105,000241%4.951.64%4.745.34%4.574.89%4.364.16%0.10%
2021-02-224.705.234.565.2319.95%7.35%25.03%176,644,900860,655,000365%4.8716.53%4.5013.62%4.3612.55%4.187.81%-0.39%
2021-02-193.834.423.804.3615.34%4.28%12.37%96,574,200403,821,000235%4.1812.12%3.968.26%3.875.71%3.881.09%-1.26%
2021-02-183.623.833.603.786.18%1.37%-1.51%46,184,700172,241,000115%3.733.21%3.661.64%3.660.25%3.84-1.87%-1.35%
2021-02-103.593.703.563.56-0.84%-1.47%-8.97%31,588,500114,130,00076%3.610.78%3.60-1.32%3.65-2.27%3.91-1.78%-1.09%
2021-02-093.583.653.513.591.41%0.14%-9.84%27,538,00098,722,00063%3.59-0.22%3.65-1.09%3.74-2.22%3.98-2.40%-0.89%
2021-02-083.703.703.523.54-2.21%-1.48%-13.24%25,994,80093,387,00053%3.59-3.98%3.69-3.23%3.82-1.67%4.08-2.06%-0.64%
2021-02-053.683.883.613.62-1.90%-3.26%-13.11%32,027,000119,830,00060%3.741.11%3.81-2.13%3.89-1.94%4.17-1.23%-0.47%
2021-02-043.753.873.573.69-3.91%-0.30%-12.52%43,179,100159,800,00077%3.70-6.82%3.89-2.24%3.97-3.17%4.22-1.70%-0.47%
2021-02-034.004.073.843.84-3.52%-3.32%-10.51%41,507,900164,878,00076%3.97-0.92%3.98-1.61%4.10-1.73%4.29-1.04%-0.70%
2021-02-024.104.133.943.98-3.63%-0.72%-8.21%41,782,200167,521,00075%4.011.06%4.05-2.69%4.17-2.55%4.34-0.76%-1.03%
2021-02-013.934.193.704.13-0.48%4.11%-5.47%55,394,400219,722,00095%3.97-5.23%4.16-3.53%4.28-2.64%4.37-0.86%-1.42%
2021-01-294.324.364.064.15-3.71%-0.86%-5.83%42,441,500177,641,00074%4.19-4.58%4.31-2.58%4.39-0.86%4.410.23%-1.76%
2021-01-284.314.494.284.31-0.92%-1.76%-1.98%41,500,800182,066,00075%4.390.60%4.42-0.47%4.43-0.36%4.400.69%-2.04%
2021-01-274.354.484.274.35-1.36%-0.25%-0.39%41,032,000178,938,00073%4.36-2.94%4.45-0.27%4.45-0.40%4.370.25%-2.38%
2021-01-264.504.624.404.41-4.75%-1.85%1.24%60,130,800270,155,000106%4.490.92%4.460.14%4.470.43%4.360.05%-2.79%
2021-01-254.354.704.224.635.95%4.00%6.34%76,476,000340,444,000133%4.450.75%4.45-0.22%4.450.59%4.35-0.32%-3.12%
2021-01-224.454.534.344.37-3.53%-1.11%0.05%45,185,900199,673,00075%4.42-1.23%4.460.20%4.421.24%4.37-1.24%-3.38%
2021-01-214.444.594.344.531.12%1.25%2.42%56,833,500254,300,00089%4.47-0.22%4.451.11%4.371.87%4.42-3.95%-3.55%
2021-01-204.414.574.404.481.82%-0.09%-2.71%50,649,400227,101,00065%4.481.93%4.402.49%4.290.87%4.61-4.42%-3.44%
2021-01-194.344.484.324.400.23%0.02%-8.68%55,628,500244,691,00063%4.401.13%4.302.55%4.25-0.40%4.82-4.63%-3.05%
2021-01-184.134.504.114.396.55%0.92%-13.10%71,452,800310,840,00072%4.356.33%4.190.82%4.27-1.34%5.05-4.21%-2.65%
2021-01-154.044.164.014.122.23%0.71%-21.88%46,889,900191,807,00041%4.090.96%4.16-2.88%4.32-3.22%5.27-2.62%-2.18%
2021-01-144.204.203.984.03-3.82%-0.54%-25.59%50,004,300202,628,00041%4.05-5.17%4.28-3.45%4.47-6.70%5.42-2.68%-1.88%
2021-01-134.434.494.134.19-6.05%-1.94%-24.71%69,026,600294,956,00057%4.27-4.30%4.43-3.93%4.79-7.03%5.57-3.85%-1.61%
2021-01-124.404.594.364.462.53%-0.11%-22.94%62,605,500279,514,00049%4.47-1.24%4.61-6.89%5.15-6.04%5.79-3.26%-1.19%
2021-01-114.724.724.334.350.00%-3.78%-27.29%96,898,400438,121,00069%4.52-6.51%4.95-9.22%5.48-6.05%5.98-2.95%-0.81%