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
2019-06-274.104.194.074.130.73%0.17%-7.85%50,060,000206,384,00036%4.12-0.63%4.24-2.21%4.30-0.44%4.48-0.18%0.62%
2019-06-264.214.264.084.10-4.21%-1.18%-8.69%66,755,700276,960,00044%4.15-5.01%4.34-0.32%4.32-1.24%4.490.25%0.81%
2019-06-254.354.504.284.28-4.68%-2.01%-4.44%98,919,000432,079,00064%4.37-0.93%4.350.46%4.37-1.44%4.480.52%0.91%
2019-06-244.304.564.184.494.66%1.84%0.76%141,108,800622,114,00093%4.413.62%4.33-0.53%4.43-0.65%4.460.63%0.93%
2019-06-214.274.344.154.290.23%0.82%-3.12%95,989,500408,409,00064%4.26-1.18%4.36-2.90%4.46-2.70%4.430.39%0.90%
2019-06-204.424.464.224.28-5.10%-0.60%-2.97%111,869,700481,723,00076%4.31-3.52%4.49-1.39%4.59-0.13%4.410.55%0.83%
2019-06-194.324.654.324.510.22%1.05%2.80%141,394,800631,091,000100%4.46-3.96%4.55-2.74%4.590.92%4.390.55%0.70%
2019-06-184.544.904.454.50-0.22%-3.16%3.14%145,999,400678,439,000116%4.652.47%4.681.45%4.551.77%4.360.79%0.63%
2019-06-174.674.764.304.51-5.45%-0.55%4.18%145,609,500660,355,000114%4.54-5.05%4.611.74%4.471.64%4.330.46%0.53%
2019-06-144.424.974.394.775.53%-0.13%10.70%253,580,9001,211,171,000206%4.787.42%4.535.74%4.405.11%4.312.21%0.54%
2019-06-134.434.824.194.520.44%1.66%7.21%189,190,100841,136,000153%4.454.64%4.294.31%4.193.13%4.221.76%0.45%
2019-06-123.974.503.924.5010.02%5.91%8.62%163,044,500692,696,000132%4.254.71%4.113.48%4.062.04%4.141.22%0.36%
2019-06-113.934.153.904.093.54%0.79%-0.07%108,521,200440,405,00089%4.064.05%3.970.53%3.98-2.31%4.090.71%0.31%
2019-06-103.904.043.703.953.40%1.28%-2.81%84,920,300331,169,00069%3.90-0.64%3.95-0.50%4.07-2.61%4.060.37%0.31%
2019-06-064.084.173.743.82-7.73%-2.68%-5.66%81,463,000319,714,00066%3.93-1.97%3.97-4.55%4.18-1.48%4.05-0.35%0.38%
2019-06-053.654.183.654.145.88%3.40%1.90%111,845,400447,817,00088%4.001.04%4.16-3.10%4.240.86%4.06-0.76%0.64%
2019-06-044.104.143.913.91-9.91%-1.34%-4.49%51,459,400203,916,00037%3.96-8.73%4.29-0.79%4.211.18%4.09-0.15%1.07%
2019-06-034.094.514.044.343.09%-0.05%5.85%147,886,500642,197,000107%4.34-0.07%4.333.12%4.162.49%4.10-0.24%1.45%
2019-05-314.644.794.104.21-5.82%-3.11%2.43%170,451,200740,541,000116%4.351.16%4.194.12%4.063.26%4.110.66%2.33%
2019-05-304.114.474.104.4710.10%4.07%9.48%188,208,100808,273,000141%4.3010.10%4.036.48%3.931.95%4.081.29%2.35%
2019-05-293.664.103.624.068.56%4.08%0.72%153,123,300597,410,000112%3.904.17%3.782.22%3.86-2.77%4.030.85%2.51%
2019-05-283.583.903.533.741.91%-0.13%-6.43%109,194,800408,925,00081%3.754.12%3.70-4.39%3.97-1.74%4.000.68%2.56%
2019-05-273.603.713.463.671.66%2.03%-7.56%75,710,900272,301,00055%3.60-3.64%3.87-5.17%4.04-2.82%3.970.76%2.58%
2019-05-243.793.993.613.61-9.98%-3.29%-8.38%94,150,700351,439,00071%3.73-8.93%4.08-1.71%4.15-1.26%3.941.08%2.63%
2019-05-234.184.314.014.01-10.09%-2.17%2.87%148,227,200607,602,000123%4.10-3.10%4.15-1.82%4.210.84%3.902.23%2.64%
2019-05-224.014.523.874.468.52%5.44%16.97%204,135,100863,547,000189%4.233.00%4.230.00%4.173.50%3.813.50%2.45%
2019-05-214.124.433.914.11-3.52%0.07%11.56%167,418,200687,633,000174%4.11-4.82%4.231.56%4.033.63%3.683.69%2.19%
2019-05-204.664.663.854.260.47%-1.27%19.90%240,682,0001,038,470,000299%4.321.77%4.1714.02%3.8911.56%3.558.52%1.71%
2019-05-174.244.244.244.2410.13%0.00%29.51%19,387,80082,204,00031%4.2411.52%3.654.28%3.492.59%3.270.93%0.77%
2019-05-163.683.853.603.850.00%1.26%18.68%103,305,000392,721,000151%3.8012.75%3.505.70%3.404.68%3.242.85%0.61%