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:
冠农股份( 600251.SH 上证)
板块 :农业   
所属成分指数: 中证500
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
2019-09-125.765.775.725.770.52%0.40%1.12%3,185,60018,309,00061%5.75-0.42%5.780.26%5.760.14%5.710.12%0.29%
2019-09-115.815.825.745.74-0.86%-0.54%0.72%3,698,40021,344,00071%5.77-0.47%5.760.07%5.750.28%5.700.16%0.36%
2019-09-105.735.855.725.790.87%-0.14%1.76%6,189,30035,888,000116%5.801.42%5.760.47%5.740.40%5.690.35%0.40%
2019-09-095.715.755.675.740.35%0.40%1.23%5,352,20030,600,000100%5.72-0.68%5.730.23%5.710.33%5.670.23%0.42%
2019-09-065.755.885.665.720.18%-0.63%1.11%7,401,30042,604,000138%5.760.63%5.720.51%5.690.71%5.660.34%0.46%
2019-09-055.705.765.665.710.18%-0.17%1.28%7,453,60042,631,000148%5.721.15%5.690.78%5.650.44%5.640.25%0.48%
2019-09-045.655.715.615.700.35%0.80%1.35%4,210,90023,811,00084%5.66-0.41%5.650.52%5.63-0.04%5.620.20%0.51%
2019-09-035.695.755.625.680.71%0.04%1.19%5,284,20030,003,000104%5.681.38%5.620.32%5.630.20%5.610.27%0.50%
2019-09-025.465.655.465.643.49%0.70%0.75%4,656,50026,083,00086%5.600.68%5.60-0.39%5.620.07%5.600.43%0.48%
2019-08-305.645.675.455.45-2.85%-2.03%-2.22%4,518,40025,137,00081%5.56-1.40%5.62-0.37%5.62-0.13%5.570.60%0.39%
2019-08-295.705.715.615.61-1.23%-0.57%1.25%3,481,90019,645,00061%5.64-0.25%5.640.32%5.620.04%5.540.80%0.23%
2019-08-285.665.715.595.680.35%0.42%3.33%5,515,40031,194,00095%5.660.52%5.620.32%5.620.38%5.500.53%0.05%
2019-08-275.625.675.575.661.07%0.59%3.51%5,571,70031,354,000100%5.630.63%5.61-0.02%5.600.32%5.470.57%-0.08%
2019-08-265.565.665.485.600.90%0.14%3.00%6,236,40034,874,000115%5.59-0.13%5.610.27%5.580.76%5.440.63%-0.19%
2019-08-235.655.685.545.55-1.77%-0.88%2.72%3,903,90021,857,00075%5.60-0.45%5.590.32%5.541.10%5.400.50%-0.31%
2019-08-225.525.735.515.652.54%0.46%5.10%6,943,50039,052,000131%5.621.44%5.571.40%5.481.73%5.380.54%-0.45%
2019-08-215.585.615.505.51-1.78%-0.61%3.05%5,166,40028,640,000100%5.54-0.11%5.501.50%5.390.77%5.350.17%-0.55%
2019-08-205.455.625.415.613.31%1.08%5.10%8,012,40044,468,000160%5.552.99%5.422.79%5.351.52%5.340.08%-0.60%
2019-08-195.345.455.305.432.26%0.76%1.80%6,176,10033,281,000121%5.392.03%5.270.96%5.270.73%5.33-0.54%-0.64%
2019-08-165.195.355.185.312.91%0.53%-0.99%6,806,50035,955,000134%5.283.35%5.220.50%5.230.10%5.36-0.96%-0.57%
2019-08-155.185.185.055.16-2.09%0.96%-4.71%5,250,10026,832,000101%5.11-2.89%5.19-1.03%5.22-1.32%5.42-1.02%-0.52%
2019-08-145.315.325.205.270.00%0.13%-3.67%3,264,00017,177,00065%5.260.31%5.25-0.15%5.29-0.69%5.47-0.71%-0.50%
2019-08-135.235.295.185.27-0.19%0.44%-4.36%3,722,20019,529,00072%5.250.21%5.26-1.02%5.33-1.32%5.51-0.56%-0.49%
2019-08-125.235.295.195.281.93%0.84%-4.71%4,271,10022,365,00084%5.24-0.72%5.31-1.28%5.40-1.50%5.54-0.61%-0.45%
2019-08-095.425.425.145.18-3.54%-1.78%-7.09%5,679,80029,958,000118%5.27-2.59%5.38-1.97%5.48-1.69%5.58-0.84%-0.41%
2019-08-085.485.495.355.37-1.47%-0.81%-4.48%4,893,30026,492,000113%5.41-1.29%5.49-1.63%5.58-0.82%5.62-0.53%-0.35%
2019-08-075.455.565.445.45-0.91%-0.64%-3.57%3,808,00020,887,00091%5.49-0.89%5.58-1.10%5.62-0.74%5.65-0.28%-0.33%
2019-08-065.745.745.305.50-4.18%-0.61%-2.96%7,541,40041,735,000182%5.53-3.20%5.64-1.12%5.66-0.89%5.67-0.33%-0.34%
2019-08-055.685.795.625.740.70%0.40%0.93%4,760,50027,215,000131%5.720.09%5.70-0.25%5.720.14%5.690.18%-0.36%
2019-08-025.595.775.545.700.00%-0.21%0.41%5,710,80032,622,000146%5.710.67%5.720.04%5.710.07%5.68-0.53%-0.48%