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
2021-02-266.296.486.176.39-0.31%0.41%3.53%16,624,600105,800,000106%6.360.36%6.340.24%6.370.71%6.170.97%0.55%
2021-02-256.356.466.196.411.91%1.09%4.86%20,201,800128,092,000135%6.340.84%6.32-0.82%6.321.02%6.111.39%0.34%
2021-02-246.406.406.206.29-1.10%0.03%4.33%12,923,20081,260,00091%6.29-0.51%6.370.82%6.260.82%6.030.77%0.00%
2021-02-236.326.446.236.360.00%0.63%6.30%19,905,300125,807,000147%6.32-1.82%6.321.41%6.211.42%5.981.24%-0.16%
2021-02-226.446.586.306.362.58%-1.20%7.61%32,606,200209,884,000269%6.444.62%6.234.34%6.124.76%5.913.02%-0.37%
2021-02-195.996.245.936.205.98%0.76%8.07%23,012,300141,588,000233%6.155.40%5.974.68%5.843.86%5.741.36%-0.77%
2021-02-185.735.925.735.853.54%0.21%3.36%12,419,20072,505,000132%5.843.66%5.713.03%5.621.70%5.66-0.18%-0.99%
2021-02-105.635.685.585.650.89%0.32%-0.35%7,168,20040,370,00078%5.631.30%5.540.33%5.53-0.14%5.67-0.61%-0.96%
2021-02-095.505.615.485.602.00%0.72%-1.84%7,652,40042,546,00082%5.562.11%5.520.40%5.54-0.40%5.71-0.96%-0.90%
2021-02-085.525.535.345.49-0.72%0.83%-4.69%9,025,30049,143,00092%5.45-2.03%5.50-1.10%5.56-0.84%5.76-1.45%-0.86%
2021-02-055.515.665.205.530.36%-0.50%-5.39%9,634,80053,552,00097%5.561.24%5.56-0.61%5.61-1.53%5.85-1.20%-0.84%
2021-02-045.645.705.395.51-2.82%0.36%-6.86%12,301,60067,533,000121%5.49-2.95%5.59-1.57%5.69-2.05%5.92-1.97%-0.90%
2021-02-035.655.715.565.670.35%0.23%-6.05%8,782,70049,685,00082%5.66-0.18%5.68-1.83%5.81-1.31%6.04-0.81%-0.98%
2021-02-025.765.785.605.65-2.25%-0.30%-7.13%9,290,30052,652,00090%5.67-1.22%5.79-2.06%5.89-1.70%6.08-0.94%-1.12%
2021-02-015.705.835.695.78-0.34%0.75%-5.89%6,462,60037,079,00064%5.74-2.60%5.91-1.48%5.99-1.45%6.14-0.92%-1.28%
2021-01-296.106.135.665.80-4.61%-1.53%-6.44%14,073,30082,891,000132%5.89-3.66%6.00-2.09%6.08-1.60%6.20-0.82%-1.34%
2021-01-286.096.216.066.08-1.14%-0.56%-2.72%6,886,70042,105,00070%6.11-0.02%6.13-0.71%6.18-0.74%6.250.10%-1.33%
2021-01-276.116.196.056.150.82%0.57%-1.51%6,437,80039,367,00062%6.12-0.49%6.17-0.56%6.22-0.30%6.24-0.06%-1.43%
2021-01-266.206.236.086.10-2.71%-0.73%-2.37%9,127,40056,084,00077%6.15-1.30%6.21-0.89%6.24-0.45%6.25-0.54%-1.58%
2021-01-256.206.306.116.270.80%0.71%-0.19%10,918,80067,984,00088%6.23-0.22%6.26-0.22%6.27-0.54%6.28-1.18%-1.62%
2021-01-226.306.306.196.22-0.96%-0.32%-2.16%9,986,30062,317,00072%6.24-0.89%6.28-0.33%6.31-0.08%6.36-1.88%-1.59%
2021-01-216.256.406.236.280.16%-0.25%-3.07%17,237,000108,532,000110%6.300.32%6.30-0.60%6.310.70%6.48-2.78%-1.45%
2021-01-206.276.326.246.270.00%-0.10%-5.91%5,712,60035,850,00033%6.28-0.67%6.340.17%6.270.22%6.66-2.20%-1.18%
2021-01-196.306.376.276.27-0.95%-0.76%-7.98%6,512,70041,149,00033%6.32-0.75%6.321.12%6.25-0.60%6.81-2.53%-0.92%
2021-01-186.286.456.226.330.96%-0.57%-9.46%14,089,20089,695,00060%6.371.68%6.250.82%6.29-1.57%6.99-1.54%-0.60%
2021-01-156.166.326.166.271.29%0.14%-11.69%8,677,90054,335,00033%6.262.35%6.20-1.12%6.39-2.73%7.10-0.67%-0.40%
2021-01-146.166.216.046.19-0.80%1.19%-13.40%11,882,10072,680,00042%6.12-1.77%6.27-2.91%6.57-3.77%7.15-0.92%-0.32%
2021-01-136.476.506.096.24-3.55%0.21%-13.50%21,412,300133,338,00075%6.23-3.50%6.46-4.45%6.83-4.02%7.21-1.52%-0.20%
2021-01-126.406.586.346.47-0.46%0.26%-11.67%15,815,100102,047,00056%6.45-3.31%6.76-4.32%7.11-3.24%7.33-1.00%0.01%
2021-01-116.966.966.436.500.00%-2.61%-12.15%24,228,800161,710,00083%6.67-5.12%7.07-4.27%7.35-1.92%7.40-0.86%0.19%