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
2020-07-073.753.893.663.812.42%0.74%4.47%76,603,100289,726,000256%3.783.28%3.712.66%3.672.26%3.651.14%-0.02%
2020-07-063.593.733.583.723.91%1.58%3.16%51,436,200188,381,000209%3.662.41%3.611.83%3.591.21%3.610.11%-0.20%
2020-07-033.563.603.543.580.56%0.11%-0.61%22,460,20080,315,00099%3.581.13%3.550.42%3.550.17%3.60-0.50%-0.28%
2020-07-023.543.563.513.560.56%0.68%-1.66%21,415,60075,719,00085%3.540.09%3.53-0.23%3.54-0.59%3.62-0.17%-0.30%
2020-07-013.553.573.513.54-0.56%0.20%-2.37%19,831,60070,065,00080%3.530.00%3.54-0.20%3.56-1.17%3.63-0.30%-0.38%
2020-06-303.543.573.513.560.56%0.76%-2.12%15,876,50056,090,00063%3.53-0.73%3.55-0.87%3.61-0.41%3.64-0.11%-0.42%
2020-06-293.523.603.513.540.57%-0.53%-2.77%20,132,20071,658,00081%3.560.25%3.58-1.43%3.62-0.63%3.64-0.14%-0.48%
2020-06-243.623.623.513.52-2.76%-0.85%-3.46%22,598,10080,225,00089%3.55-2.15%3.63-0.74%3.64-0.82%3.65-0.33%-0.55%
2020-06-233.663.673.603.62-2.16%-0.22%-1.04%23,075,10083,726,00090%3.63-1.55%3.66-0.46%3.670.05%3.660.11%-0.62%
2020-06-223.633.753.603.701.65%0.41%1.26%36,467,800134,379,000138%3.691.13%3.68-0.16%3.670.19%3.65-0.06%-0.73%
2020-06-193.683.693.623.64-0.55%-0.11%-0.44%16,275,00059,303,00064%3.64-1.11%3.680.25%3.670.14%3.66-0.65%-0.77%
2020-06-183.673.753.663.66-1.61%-0.68%-0.54%25,108,70092,530,00090%3.69-0.27%3.670.25%3.660.33%3.68-0.70%-0.78%
2020-06-173.633.803.573.722.48%0.68%0.38%42,607,500157,440,000150%3.702.61%3.661.19%3.650.33%3.71-0.70%-0.77%
2020-06-163.633.643.583.630.00%0.81%-2.73%17,667,40063,612,00062%3.60-1.45%3.62-0.22%3.640.06%3.73-0.88%-0.88%
2020-06-153.603.703.593.630.83%-0.66%-3.59%23,495,30085,841,00079%3.651.61%3.63-0.30%3.63-0.38%3.77-0.79%-0.86%
2020-06-123.573.643.553.60-1.10%0.11%-5.14%15,336,00055,145,00048%3.60-0.80%3.640.11%3.65-1.33%3.80-0.65%-0.86%
2020-06-113.653.693.593.64-0.82%0.41%-4.71%22,717,70082,361,00067%3.63-1.33%3.64-0.71%3.70-1.41%3.82-0.81%-0.82%
2020-06-103.603.733.563.671.66%-0.11%-4.70%29,761,200109,331,00085%3.671.75%3.66-1.53%3.75-1.21%3.85-1.10%-0.77%
2020-06-093.703.703.553.61-2.70%-0.03%-7.29%35,548,200128,361,00095%3.61-2.98%3.72-2.77%3.80-1.89%3.89-0.97%-0.72%
2020-06-083.773.783.673.71-1.59%-0.32%-5.65%24,710,90091,984,00069%3.72-2.28%3.83-1.32%3.87-0.87%3.93-0.48%-0.67%
2020-06-053.933.933.753.77-4.07%-1.02%-4.58%42,275,500161,031,000120%3.81-3.25%3.88-1.47%3.90-0.84%3.95-0.75%-0.67%
2020-06-043.933.983.903.930.51%-0.18%-1.28%28,755,100113,215,00082%3.940.74%3.930.03%3.94-0.28%3.98-0.60%-0.63%
2020-06-033.943.953.883.91-1.01%0.05%-2.37%33,698,300131,689,00084%3.91-1.26%3.93-0.28%3.95-0.93%4.01-1.72%-0.59%
2020-06-023.974.023.933.95-0.50%-0.20%-3.07%31,719,100125,556,00070%3.960.64%3.94-0.30%3.98-0.15%4.08-0.71%-0.36%
2020-06-013.923.973.873.971.28%0.94%-3.27%36,693,900144,333,00075%3.93-0.25%3.96-1.30%3.99-0.30%4.10-0.82%-0.24%
2020-05-293.934.003.903.92-0.76%-0.58%-5.27%33,285,400131,257,00060%3.94-1.25%4.01-0.40%4.00-0.47%4.14-0.29%-0.10%
2020-05-284.054.113.933.95-2.71%-1.08%-4.82%34,662,900138,397,00063%3.99-1.96%4.02-0.03%4.02-0.72%4.15-0.26%0.01%
2020-05-274.004.153.994.061.00%-0.32%-2.43%42,395,400172,656,00075%4.072.08%4.030.37%4.05-2.10%4.16-0.57%0.05%
2020-05-263.984.033.954.020.25%0.75%-3.94%27,652,500110,337,00046%3.990.10%4.01-1.11%4.14-0.84%4.19-0.48%0.08%
2020-05-253.994.043.924.010.00%0.60%-4.64%27,116,100108,074,00042%3.99-1.19%4.06-2.92%4.17-0.71%4.21-0.52%-0.11%