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:
*ST敦种( 600354.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
2020-05-253.723.773.693.70-0.27%-0.48%-5.01%2,721,80010,119,00045%3.720.11%3.73-1.45%3.82-1.06%3.90-0.51%0.01%
2020-05-223.693.763.633.710.00%-0.11%-5.24%4,049,60015,040,00062%3.71-0.85%3.78-1.71%3.86-0.77%3.92-0.66%0.01%
2020-05-213.843.843.703.71-2.88%-0.96%-5.86%5,591,60020,946,00079%3.75-2.65%3.85-1.66%3.89-0.87%3.94-0.66%0.06%
2020-05-203.873.953.793.82-2.30%-0.73%-3.71%7,733,30029,755,00097%3.85-2.63%3.92-0.91%3.92-1.04%3.970.23%0.08%
2020-05-194.004.003.903.91-2.01%-1.06%-1.21%5,910,10023,356,00072%3.95-0.23%3.950.25%3.96-0.03%3.960.79%-0.11%
2020-05-183.943.993.913.991.79%0.73%1.60%6,572,30026,035,00079%3.960.71%3.94-0.58%3.96-0.20%3.930.72%-0.32%
2020-05-153.903.993.903.920.00%-0.33%0.54%4,412,60017,356,00050%3.930.20%3.96-0.10%3.97-0.43%3.900.49%-0.45%
2020-05-143.983.983.893.92-2.00%-0.13%1.03%6,045,90023,731,00063%3.93-2.10%3.97-0.58%3.99-0.28%3.88-0.03%-0.48%
2020-05-133.944.103.914.001.52%-0.22%3.07%7,952,50031,885,00081%4.011.34%3.99-0.13%4.001.06%3.880.62%-0.38%
2020-05-124.004.023.883.94-2.23%-0.40%2.15%6,179,80024,448,00055%3.96-1.08%4.00-0.18%3.961.25%3.86-0.93%-0.49%
2020-05-114.004.053.964.030.50%0.78%3.52%7,427,90029,704,00058%4.00-0.55%4.001.42%3.911.27%3.89-0.49%-0.38%
2020-05-083.964.083.944.010.50%-0.27%2.51%8,874,00035,679,00066%4.020.65%3.952.25%3.861.13%3.91-0.18%-0.22%
2020-05-073.884.083.883.992.31%-0.13%1.81%16,162,50064,568,000117%4.004.39%3.863.26%3.820.87%3.92-0.43%0.04%
2020-05-063.673.903.663.905.12%1.91%-0.91%11,715,00044,829,00083%3.835.02%3.740.48%3.780.11%3.94-1.67%0.42%
2020-04-303.653.743.573.711.92%1.81%-7.32%8,322,50030,329,00048%3.64-1.89%3.72-2.11%3.78-2.73%4.00-1.33%1.01%
2020-04-293.773.843.613.64-4.21%-1.99%-10.28%10,664,70039,608,00059%3.71-1.59%3.80-0.47%3.88-1.65%4.06-0.56%1.48%
2020-04-283.863.923.703.80-2.31%0.69%-6.86%12,974,60048,961,00067%3.77-3.63%3.82-3.20%3.95-1.18%4.080.17%1.79%
2020-04-273.843.983.813.891.30%-0.66%-4.49%10,895,80042,673,00054%3.923.22%3.94-1.25%4.00-1.07%4.071.02%1.97%
2020-04-243.793.883.743.84-2.29%1.21%-4.76%20,193,60076,615,00083%3.79-7.35%3.99-2.51%4.04-2.86%4.03-0.54%2.12%
2020-04-234.164.213.933.93-5.07%-4.03%-3.06%22,253,80091,123,000107%4.10-0.29%4.10-0.92%4.16-1.21%4.050.22%2.19%
2020-04-224.024.224.014.142.22%0.80%2.35%15,694,50064,461,00084%4.110.47%4.14-1.52%4.210.41%4.051.10%2.17%
2020-04-214.204.204.014.05-3.34%-0.93%1.22%11,193,70045,763,00062%4.09-2.94%4.20-1.36%4.191.58%4.002.41%1.93%
2020-04-204.144.314.144.191.70%-0.52%7.24%12,241,80051,566,00066%4.21-0.54%4.261.26%4.132.46%3.913.36%1.50%
2020-04-174.334.434.114.12-4.85%-2.72%8.99%30,443,600128,934,000151%4.24-2.10%4.203.39%4.031.44%3.784.25%0.92%
2020-04-164.334.334.204.335.10%0.09%19.42%17,817,40077,080,00091%4.336.00%4.074.04%3.971.74%3.633.42%0.04%
2020-04-134.044.123.934.125.10%0.96%17.51%25,271,700103,141,000114%4.085.07%3.911.59%3.903.01%3.512.46%-0.83%
2020-04-103.753.953.753.924.26%0.93%14.55%27,545,800106,986,000120%3.881.57%3.850.73%3.794.93%3.422.03%-1.48%
2020-04-094.034.033.653.76-2.08%-1.67%12.10%44,166,000168,890,000171%3.82-0.42%3.828.59%3.618.44%3.352.51%-2.67%
2020-04-083.843.843.843.844.92%0.00%17.36%1,738,5006,676,0008%3.844.92%3.524.77%3.331.46%3.270.12%-2.97%
2020-04-073.663.663.663.660.00%0.00%12.00%1,745,9006,390,0007%3.666.12%3.361.42%3.280.99%3.270.06%-3.07%