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:
农发种业( 600313.SH 上证)
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
2019-09-123.363.373.333.35-0.89%0.15%-0.15%20,095,60067,212,00063%3.35-0.92%3.400.21%3.380.15%3.36-0.12%-0.10%
2019-09-113.383.443.343.38-1.17%0.12%0.63%41,206,200139,112,000129%3.38-1.66%3.390.39%3.370.24%3.36-0.21%-0.04%
2019-09-103.343.533.323.423.01%-0.38%1.60%68,693,300235,825,000220%3.433.84%3.381.78%3.361.33%3.370.36%0.02%
2019-09-093.313.323.283.320.61%0.42%-1.01%21,640,10071,533,00072%3.31-0.24%3.32-0.03%3.320.03%3.35-0.59%0.01%
2019-09-063.363.373.283.30-2.08%-0.42%-2.19%28,465,40094,341,00086%3.31-0.69%3.32-0.03%3.32-0.24%3.37-0.21%0.11%
2019-09-053.343.383.303.371.81%0.99%-0.33%40,385,900134,755,000120%3.340.94%3.320.48%3.33-0.39%3.38-0.21%0.13%
2019-09-043.293.333.293.310.00%0.12%-2.30%19,110,50063,188,00056%3.31-0.33%3.31-0.51%3.34-0.92%3.39-0.44%0.14%
2019-09-033.323.353.293.31-0.30%-0.21%-2.73%20,178,00066,930,00052%3.320.52%3.33-0.84%3.37-0.33%3.40-0.12%0.17%
2019-09-023.313.333.263.32-0.30%0.61%-2.55%22,129,50073,028,00047%3.30-1.43%3.35-1.30%3.38-0.91%3.410.29%0.08%
2019-08-303.393.393.303.33-1.77%-0.54%-1.97%32,310,200108,159,00069%3.35-1.73%3.40-0.32%3.41-0.18%3.400.27%-0.02%
2019-08-293.413.453.383.39-1.17%-0.50%0.06%25,245,40086,006,00055%3.41-0.73%3.41-0.58%3.420.06%3.390.45%-0.06%
2019-08-283.413.483.383.430.00%-0.06%1.69%39,211,300134,572,00085%3.431.30%3.430.35%3.42-0.18%3.370.45%-0.12%
2019-08-273.363.483.323.430.88%1.24%2.14%45,119,300152,853,00099%3.39-2.11%3.42-0.12%3.420.03%3.360.21%-0.17%
2019-08-263.493.563.393.400.00%-1.76%1.46%50,821,400175,910,000118%3.462.22%3.420.06%3.421.03%3.350.45%-0.19%
2019-08-233.373.443.333.400.89%0.41%1.92%36,408,500123,296,00087%3.39-0.35%3.420.03%3.390.59%3.34-0.09%-0.23%
2019-08-223.373.453.353.37-1.17%-0.82%0.93%37,566,600127,653,00090%3.40-1.45%3.420.98%3.370.84%3.34-0.09%-0.20%
2019-08-213.463.543.383.41-3.94%-1.10%2.03%65,716,700226,578,000158%3.451.32%3.381.81%3.341.46%3.34-0.12%-0.15%
2019-08-203.223.563.203.559.57%4.32%6.10%95,072,500323,517,000225%3.406.31%3.323.97%3.292.08%3.35-1.06%-0.08%
2019-08-193.213.253.163.240.31%1.22%-4.20%33,066,800105,854,00073%3.20-0.62%3.20-0.31%3.22-0.83%3.38-0.68%0.22%
2019-08-163.213.263.193.231.57%0.28%-5.14%32,486,200104,622,00065%3.221.64%3.21-0.80%3.25-1.37%3.41-0.09%0.40%
2019-08-153.203.223.133.18-1.55%0.35%-6.69%30,211,60095,731,00055%3.17-1.83%3.23-1.61%3.30-1.58%3.41-0.15%0.36%
2019-08-143.213.273.173.23-2.12%0.06%-5.36%31,587,300101,978,00059%3.23-2.27%3.29-2.06%3.35-1.70%3.41-0.09%0.18%
2019-08-133.313.363.263.30-1.20%-0.09%-3.40%29,187,70096,406,00057%3.30-0.69%3.36-1.15%3.41-1.93%3.420.00%0.06%
2019-08-123.363.433.233.34-1.18%0.42%-2.22%33,488,200111,396,00068%3.33-2.83%3.39-1.48%3.47-0.29%3.420.03%0.01%
2019-08-093.383.493.353.38-0.88%-1.26%-1.02%36,358,300124,455,00079%3.42-0.06%3.45-1.77%3.480.67%3.420.24%-0.05%
2019-08-083.463.483.373.41-3.94%-0.44%0.09%39,835,400136,431,00089%3.43-1.27%3.510.14%3.460.38%3.410.38%-0.14%
2019-08-073.393.593.343.552.90%2.33%4.60%68,349,600237,084,000155%3.47-2.88%3.501.13%3.450.67%3.390.59%-0.29%
2019-08-063.583.733.423.45-1.99%-3.42%2.25%91,116,400325,506,000240%3.573.57%3.462.73%3.422.48%3.371.90%-0.46%
2019-08-053.313.603.263.525.07%2.06%6.31%78,803,200271,805,000247%3.453.33%3.372.65%3.342.17%3.311.19%-0.81%
2019-08-023.223.453.213.350.00%0.36%2.38%71,270,400237,873,000242%3.345.23%3.282.63%3.271.49%3.27-0.52%-1.06%