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
2020-07-076.646.746.506.610.15%-0.38%3.25%23,123,600153,430,000230%6.641.72%6.541.98%6.471.83%6.400.93%-0.25%
2020-07-066.416.606.416.603.45%1.18%4.05%15,901,400103,718,000180%6.522.72%6.421.92%6.351.39%6.340.00%-0.38%
2020-07-036.336.396.286.380.95%0.47%0.58%9,507,60060,372,000107%6.350.81%6.290.82%6.270.47%6.34-0.31%-0.43%
2020-07-026.286.366.256.321.28%0.33%-0.68%9,319,60058,701,000100%6.301.30%6.240.37%6.24-0.11%6.36-0.11%-0.44%
2020-07-016.236.296.166.240.32%0.35%-2.04%7,558,00046,998,00079%6.220.37%6.220.00%6.25-0.64%6.37-0.33%-0.51%
2020-06-306.236.246.156.220.48%0.40%-2.68%7,051,10043,681,00071%6.20-0.77%6.22-0.78%6.29-0.71%6.39-0.30%-0.51%
2020-06-296.176.336.166.190.49%-0.85%-3.43%8,407,50052,488,00080%6.240.42%6.27-0.92%6.33-1.26%6.41-0.70%-0.50%
2020-06-246.306.366.156.16-2.22%-0.92%-4.57%8,456,60052,578,00075%6.22-2.23%6.33-1.13%6.41-0.81%6.46-0.95%-0.47%
2020-06-236.396.436.296.30-1.72%-0.93%-3.33%7,221,00045,915,00062%6.36-1.01%6.40-1.19%6.460.05%6.52-0.37%-0.58%
2020-06-226.386.476.366.410.16%-0.22%-2.00%7,298,40046,885,00063%6.420.22%6.48-0.23%6.46-0.05%6.54-0.40%-0.61%
2020-06-196.496.556.356.40-1.23%-0.16%-2.54%10,024,70064,256,00082%6.41-2.15%6.490.17%6.46-0.02%6.57-0.36%-0.63%
2020-06-186.546.676.466.48-1.82%-1.08%-1.68%13,696,80089,729,000109%6.550.96%6.480.59%6.46-0.40%6.59-0.45%-0.68%
2020-06-176.426.626.366.602.64%1.71%-0.32%13,179,20085,519,000102%6.491.92%6.440.36%6.49-1.10%6.62-0.44%-0.62%
2020-06-166.406.436.296.430.63%0.99%-3.31%9,607,10061,173,00070%6.37-1.32%6.42-1.56%6.56-0.80%6.65-0.78%-0.62%
2020-06-156.406.546.356.39-0.31%-0.96%-4.66%10,077,10065,020,00067%6.450.34%6.52-1.72%6.62-0.71%6.70-0.33%-0.56%
2020-06-126.416.506.366.41-3.03%-0.31%-4.67%13,556,60087,168,00083%6.43-3.44%6.64-1.41%6.66-0.72%6.72-0.27%-0.58%
2020-06-116.776.786.596.61-2.94%-0.74%-1.96%14,053,40093,586,00084%6.66-2.26%6.73-0.36%6.71-0.46%6.74-0.33%-0.57%
2020-06-106.716.896.676.811.64%-0.04%0.68%13,637,10092,903,00074%6.811.49%6.750.94%6.740.21%6.76-2.11%-0.55%
2020-06-096.746.816.666.70-1.03%-0.19%-3.04%8,287,40055,637,00035%6.71-0.05%6.69-0.49%6.73-0.55%6.91-0.62%-0.27%
2020-06-086.686.786.626.771.35%0.80%-2.63%12,403,20083,306,00048%6.720.86%6.72-0.12%6.76-0.03%6.95-0.66%-0.17%
2020-06-056.786.806.516.68-2.34%0.32%-4.56%15,672,000104,366,00052%6.66-1.97%6.73-1.06%6.770.06%7.00-0.79%-0.06%
2020-06-046.736.876.636.841.63%0.69%-3.05%16,031,500108,904,00046%6.790.79%6.800.27%6.76-0.22%7.060.13%0.12%
2020-06-036.886.896.676.73-2.46%-0.15%-4.48%17,951,300120,983,00049%6.74-1.82%6.790.37%6.78-3.09%7.05-0.45%0.12%
2020-06-026.866.966.786.900.44%0.51%-2.51%21,389,300146,846,00056%6.871.75%6.76-0.02%6.99-0.79%7.08-0.21%0.27%
2020-06-016.686.876.656.872.84%1.82%-3.14%22,567,900152,260,00057%6.751.11%6.76-4.32%7.05-0.90%7.09-0.45%0.38%
2020-05-296.656.816.546.680.00%0.10%-6.25%21,991,400146,742,00052%6.67-2.31%7.07-1.49%7.11-0.93%7.13-0.25%0.61%
2020-05-287.077.156.656.68-5.52%-2.21%-6.48%33,575,300229,344,00078%6.83-7.25%7.17-1.12%7.18-0.04%7.14-0.13%0.78%
2020-05-277.307.647.027.07-3.28%-4.01%-1.15%55,713,000410,352,000146%7.372.25%7.260.90%7.180.59%7.150.72%0.80%
2020-05-267.247.357.117.310.83%1.49%2.94%31,063,300223,754,00087%7.200.60%7.191.15%7.140.17%7.100.35%0.78%
2020-05-257.137.386.857.250.00%1.26%2.46%48,356,200346,226,000136%7.16-0.64%7.11-0.16%7.13-0.10%7.080.53%0.76%