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
2019-12-065.325.345.285.32-0.37%0.24%0.72%2,628,20013,948,00085%5.31-0.64%5.33-0.21%5.330.19%5.280.23%0.23%
2019-12-055.355.365.315.34-0.37%-0.02%1.33%2,839,10015,165,00093%5.340.30%5.340.15%5.320.38%5.270.29%0.17%
2019-12-045.325.375.295.360.19%0.66%2.00%3,357,40017,878,000111%5.33-0.34%5.330.40%5.300.21%5.260.25%0.10%
2019-12-035.375.375.295.35-0.37%0.13%2.06%2,870,10015,334,00094%5.340.43%5.310.59%5.290.40%5.240.27%0.04%
2019-12-025.295.385.245.371.51%0.94%2.72%4,259,80022,663,000144%5.321.26%5.280.36%5.270.57%5.230.44%-0.04%
2019-11-295.185.335.175.290.76%0.69%1.63%3,041,00015,978,000108%5.250.29%5.260.25%5.240.33%5.210.21%-0.14%
2019-11-285.185.295.165.250.19%0.21%1.08%3,192,50016,724,000120%5.24-0.63%5.240.34%5.220.27%5.190.19%-0.20%
2019-11-275.225.345.215.240.77%-0.61%1.08%4,775,50025,175,000191%5.271.78%5.231.10%5.200.48%5.180.41%-0.28%
2019-11-265.205.205.165.200.00%0.39%0.72%1,736,4008,995,00075%5.180.31%5.170.06%5.180.00%5.160.14%-0.39%
2019-11-255.195.205.135.200.19%0.70%0.85%2,203,90011,381,00090%5.16-0.02%5.17-0.31%5.180.14%5.16-0.10%-0.50%
2019-11-225.185.215.135.19-0.19%0.48%0.56%2,578,50013,318,000102%5.17-0.06%5.18-0.10%5.170.12%5.16-0.37%-0.56%
2019-11-215.205.215.135.20-0.95%0.62%0.39%2,613,30013,505,000103%5.17-0.71%5.190.23%5.170.12%5.18-0.40%-0.57%
2019-11-205.215.315.155.250.77%0.86%0.94%3,565,70018,559,000142%5.210.48%5.180.62%5.160.31%5.20-0.38%-0.53%
2019-11-195.125.215.125.211.17%0.58%-0.21%2,049,80010,618,00082%5.181.03%5.140.33%5.140.27%5.22-0.55%-0.49%
2019-11-185.125.165.085.150.98%0.45%-1.90%2,428,50012,452,00087%5.130.18%5.13-0.25%5.13-0.37%5.25-0.57%-0.44%
2019-11-155.135.185.075.10-0.58%-0.35%-3.41%1,548,5007,925,00053%5.12-0.25%5.140.10%5.15-0.87%5.28-0.40%-0.37%
2019-11-145.155.165.105.13-0.39%-0.02%-3.23%1,796,0009,216,00059%5.13-0.49%5.13-0.49%5.19-0.78%5.30-0.60%-0.32%
2019-11-135.125.205.105.150.19%-0.12%-3.43%2,655,70013,692,00079%5.160.78%5.16-1.13%5.24-0.82%5.33-0.69%-0.25%
2019-11-125.215.215.055.14-0.39%0.47%-4.28%2,828,50014,470,00078%5.12-1.63%5.22-1.57%5.28-1.07%5.37-0.92%-0.15%
2019-11-115.285.295.145.16-2.64%-0.79%-4.80%3,050,50015,867,00078%5.20-2.62%5.30-1.14%5.34-0.78%5.42-0.73%-0.02%
2019-11-085.395.435.285.30-1.67%-0.77%-2.93%2,768,70014,787,00063%5.34-0.73%5.36-0.22%5.38-0.22%5.46-0.44%0.12%
2019-11-075.305.425.285.391.51%0.19%-1.71%2,424,10013,042,00048%5.380.24%5.37-0.22%5.39-0.33%5.480.00%0.29%
2019-11-065.405.445.285.31-1.67%-1.06%-3.17%2,977,10015,978,00059%5.37-0.17%5.39-0.22%5.41-0.50%5.48-0.02%0.30%
2019-11-055.405.465.305.400.00%0.45%-1.55%4,551,00024,467,00092%5.38-0.76%5.40-0.59%5.43-0.89%5.49-0.04%0.33%
2019-11-045.445.485.375.40-1.10%-0.31%-1.59%3,206,30017,368,00067%5.420.13%5.43-0.55%5.48-0.49%5.490.15%0.36%
2019-11-015.375.465.345.460.74%0.92%-0.35%2,876,40015,562,00061%5.41-0.75%5.46-0.93%5.51-0.36%5.480.11%0.35%
2019-10-315.585.595.345.42-2.52%-0.57%-0.97%4,814,30026,245,000105%5.45-0.87%5.51-0.54%5.530.00%5.470.11%0.35%
2019-10-305.575.575.445.560.00%1.11%1.70%4,796,00026,374,000114%5.50-1.28%5.54-0.22%5.530.15%5.470.26%0.36%
2019-10-295.515.615.505.560.72%-0.18%1.96%5,750,10032,028,000145%5.570.47%5.550.49%5.520.58%5.450.44%0.33%
2019-10-285.575.635.505.520.00%-0.43%1.68%8,310,50046,077,000229%5.54-0.11%5.530.67%5.490.98%5.430.67%0.27%