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:
敦煌种业( 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
2019-08-205.455.915.375.9110.06%4.16%7.91%47,685,200270,574,000152%5.676.88%5.463.61%5.381.86%5.48-0.85%-0.36%
2019-08-195.255.375.235.370.19%1.15%-2.79%31,322,100166,295,00088%5.310.32%5.270.55%5.28-0.42%5.52-0.88%-0.19%
2019-08-165.235.435.185.363.88%1.28%-3.82%35,652,000188,686,00092%5.292.68%5.24-0.42%5.30-1.41%5.57-0.50%-0.13%
2019-08-155.155.245.105.16-1.90%0.12%-7.87%20,351,800104,884,00048%5.15-1.42%5.26-1.61%5.38-1.66%5.60-0.07%-0.28%
2019-08-145.265.285.185.26-2.23%0.61%-6.16%30,578,700159,879,00071%5.23-3.33%5.35-2.78%5.47-2.04%5.61-0.52%-0.61%
2019-08-135.415.495.335.38-1.65%-0.52%-4.51%20,830,800112,656,00051%5.41-0.55%5.50-1.24%5.58-1.95%5.63-0.18%-0.74%
2019-08-125.555.605.325.47-0.91%0.59%-3.08%24,231,000131,759,00059%5.44-3.10%5.57-1.38%5.69-0.56%5.64-0.20%-0.81%
2019-08-095.555.755.505.52-1.78%-1.64%-2.39%29,516,500165,638,00075%5.61-0.20%5.65-1.86%5.730.28%5.66-0.12%-0.86%
2019-08-085.625.705.515.62-3.44%-0.05%-0.74%32,580,500183,187,00084%5.62-0.99%5.75-0.19%5.710.58%5.66-0.23%-0.93%
2019-08-075.485.945.465.822.46%2.48%2.56%51,024,800289,788,000133%5.68-3.35%5.760.51%5.680.12%5.68-0.04%-1.02%
2019-08-065.906.085.615.68-1.56%-3.34%0.05%63,538,600373,343,000188%5.882.82%5.732.58%5.671.38%5.680.78%-1.13%
2019-08-055.565.965.425.772.67%0.96%2.43%59,315,400338,964,000195%5.722.31%5.591.16%5.590.81%5.63-0.25%-1.42%
2019-08-025.585.705.455.625.64%0.61%-0.48%53,626,600299,550,000180%5.593.60%5.530.40%5.55-0.25%5.65-2.00%-1.49%
2019-08-015.565.595.285.32-5.34%-1.34%-7.67%36,395,300196,248,000123%5.39-3.83%5.50-1.80%5.56-1.96%5.76-3.32%-1.27%
2019-07-315.575.685.555.620.54%0.23%-5.70%20,801,300116,628,00066%5.610.27%5.61-0.66%5.67-0.35%5.96-1.85%-0.89%
2019-07-305.615.665.535.590.00%-0.04%-7.94%22,149,500123,853,00062%5.59-0.46%5.64-1.24%5.69-0.16%6.07-0.83%-0.70%
2019-07-295.665.735.565.59-1.24%-0.50%-8.70%19,295,600108,405,00053%5.62-1.59%5.71-0.47%5.70-0.94%6.12-0.76%-0.62%
2019-07-265.755.815.655.66-3.25%-0.86%-8.27%23,164,100132,236,00062%5.71-1.11%5.740.35%5.76-2.77%6.17-0.79%-0.54%
2019-07-255.695.925.605.852.27%1.33%-5.93%32,664,300188,571,00084%5.770.87%5.72-0.71%5.92-3.80%6.22-1.19%-0.48%
2019-07-245.675.805.635.720.53%-0.05%-9.12%18,732,300107,208,00045%5.721.47%5.76-4.00%6.15-2.01%6.29-1.08%-0.38%
2019-07-235.535.755.525.69-0.35%0.89%-10.58%22,430,900126,507,00048%5.64-3.39%6.00-4.72%6.28-1.15%6.36-2.09%-0.30%
2019-07-226.196.195.715.71-9.94%-2.19%-12.14%44,558,400260,128,00084%5.84-9.09%6.30-3.30%6.35-1.72%6.50-1.01%-0.16%
2019-07-196.496.586.326.34-3.94%-1.28%-3.43%36,483,000234,307,00070%6.42-2.61%6.510.12%6.460.23%6.570.23%-0.23%
2019-07-186.416.776.366.601.85%0.09%0.76%53,935,400355,654,000104%6.591.56%6.511.45%6.450.41%6.550.43%-0.33%
2019-07-176.346.666.286.482.53%-0.20%-0.64%55,086,700357,673,000111%6.492.54%6.411.17%6.42-0.50%6.520.09%-0.44%
2019-07-166.336.426.286.32-0.47%-0.19%-3.01%24,129,000152,787,00050%6.330.05%6.34-1.08%6.45-2.51%6.52-0.05%-0.54%
2019-07-156.276.456.216.350.16%0.33%-2.59%30,414,500192,479,00062%6.33-0.33%6.41-1.48%6.62-0.15%6.520.05%-0.63%
2019-07-126.476.576.196.34-2.31%-0.16%-2.70%39,016,100247,735,00077%6.35-2.41%6.50-3.23%6.630.23%6.52-0.20%-0.77%
2019-07-116.466.686.326.491.09%-0.26%-0.60%45,709,300297,437,00092%6.51-1.50%6.720.24%6.620.44%6.53-0.20%-1.04%
2019-07-106.726.906.326.420.00%-2.82%-1.86%55,839,800368,879,000115%6.61-4.23%6.700.96%6.590.40%6.54-0.21%-1.21%