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
2021-02-265.405.815.355.693.45%1.46%5.16%84,920,600476,275,000160%5.613.97%5.521.04%5.560.78%5.411.14%0.13%
2021-02-255.435.565.255.501.48%1.97%2.80%54,308,800292,958,000109%5.39-1.66%5.46-2.10%5.510.42%5.350.53%-0.01%
2021-02-245.445.625.405.42-0.73%-1.19%1.84%45,024,600246,980,00096%5.49-0.16%5.580.52%5.490.73%5.320.59%-0.07%
2021-02-235.705.705.405.46-4.38%-0.62%3.19%61,190,800336,157,000130%5.49-2.81%5.551.04%5.451.21%5.290.86%-0.13%
2021-02-225.645.905.465.715.16%1.01%8.84%116,629,300659,304,000270%5.654.96%5.494.57%5.394.93%5.252.70%-0.23%
2021-02-195.335.455.265.432.84%0.82%6.30%58,633,300315,800,000157%5.393.48%5.253.41%5.132.35%5.110.63%-0.49%
2021-02-185.135.285.085.284.35%1.44%4.02%45,731,500238,030,000118%5.213.75%5.083.32%5.010.91%5.08-1.26%-0.53%
2021-02-104.985.064.935.062.02%0.86%-1.58%25,967,900130,272,00060%5.021.81%4.91-0.06%4.97-0.98%5.14-1.34%-0.26%
2021-02-094.825.024.774.962.90%0.65%-4.82%29,548,900145,621,00062%4.932.67%4.92-1.07%5.02-0.48%5.21-1.75%-0.04%
2021-02-084.854.914.704.82-1.63%0.42%-9.13%28,019,900134,496,00049%4.80-4.08%4.97-2.36%5.04-0.89%5.30-0.82%0.28%
2021-02-054.955.124.874.90-2.20%-2.08%-8.38%32,937,100164,821,00053%5.00-1.15%5.09-0.31%5.09-0.63%5.35-0.21%0.47%
2021-02-045.135.205.005.01-4.02%-1.03%-6.51%38,538,700195,093,00059%5.06-1.99%5.11-0.20%5.12-2.35%5.36-0.11%0.52%
2021-02-035.075.305.015.222.76%1.06%-2.70%50,653,700261,636,00077%5.171.87%5.12-0.06%5.24-1.84%5.370.00%0.46%
2021-02-025.175.205.005.08-2.12%0.20%-5.31%38,603,400195,719,00058%5.07-0.51%5.12-3.49%5.34-2.18%5.37-0.13%0.33%
2021-02-015.125.254.865.191.96%1.84%-3.39%43,213,600220,205,00060%5.10-1.30%5.30-2.73%5.46-0.58%5.370.09%0.17%
2021-01-295.335.395.005.09-4.86%-1.41%-5.16%61,961,100319,875,00086%5.16-7.22%5.45-2.96%5.49-0.29%5.370.24%-0.07%
2021-01-285.505.755.345.35-4.29%-3.86%-0.07%67,718,100376,847,000107%5.57-1.21%5.621.13%5.511.01%5.351.40%-0.27%
2021-01-275.545.745.515.59-0.53%-0.76%5.87%57,141,200321,902,00094%5.63-0.27%5.561.68%5.451.26%5.280.92%-0.63%
2021-01-265.525.895.455.62-1.40%-0.50%7.42%89,284,500504,248,000151%5.654.19%5.462.57%5.381.70%5.231.45%-1.00%
2021-01-255.235.805.115.706.54%5.15%10.53%95,446,700517,442,000163%5.422.63%5.331.93%5.291.42%5.161.04%-1.30%
2021-01-225.155.505.075.352.88%1.29%4.82%69,577,400367,500,000125%5.281.23%5.23-0.17%5.221.44%5.100.30%-1.44%
2021-01-215.105.325.075.200.58%-0.34%2.18%55,412,400289,137,000102%5.221.40%5.230.69%5.151.90%5.09-0.70%-1.60%
2021-01-205.165.255.065.170.78%0.47%0.88%45,536,600234,310,00078%5.15-2.70%5.201.44%5.050.20%5.13-1.31%-1.56%
2021-01-195.405.405.135.13-2.10%-3.01%-1.21%89,890,500475,395,000149%5.293.91%5.125.30%5.041.45%5.19-1.74%-1.48%
2021-01-184.775.244.775.2410.08%2.95%-0.85%53,799,300273,829,00082%5.097.66%4.870.14%4.970.10%5.29-2.31%-1.30%
2021-01-154.654.844.644.762.15%0.68%-12.01%32,677,600154,516,00041%4.730.02%4.86-2.35%4.96-1.39%5.41-1.69%-0.97%
2021-01-144.954.954.624.66-7.17%-1.42%-15.32%54,087,200255,680,00062%4.73-6.95%4.98-2.07%5.03-3.06%5.50-2.20%-0.72%
2021-01-135.195.205.005.02-4.56%-1.18%-10.79%51,526,000261,741,00057%5.08-0.35%5.08-0.65%5.19-2.48%5.63-2.82%-0.41%
2021-01-125.025.274.945.265.20%3.18%-9.15%66,747,900340,249,00062%5.100.73%5.11-2.70%5.32-3.27%5.79-1.56%0.06%
2021-01-115.185.224.925.000.00%-1.21%-14.99%54,158,900274,121,00044%5.06-2.49%5.26-3.82%5.50-3.13%5.88-0.37%0.39%