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
2019-06-197.017.287.017.220.42%0.88%-4.95%60,722,300434,610,00049%7.16-1.73%7.28-5.16%7.67-0.70%7.60-0.38%1.61%
2019-06-187.347.567.067.19-1.64%-1.28%-5.70%58,324,700424,792,00049%7.28-1.27%7.68-1.98%7.730.30%7.63-0.97%1.89%
2019-06-177.687.697.097.31-6.64%-0.91%-5.06%74,647,700550,708,00061%7.38-8.13%7.83-0.22%7.700.40%7.70-0.14%2.56%
2019-06-147.758.387.617.83-0.25%-2.49%1.54%127,877,6001,026,842,000107%8.031.71%7.852.47%7.670.63%7.710.57%3.24%
2019-06-137.728.617.457.85-3.92%-0.57%2.39%134,136,8001,058,978,000122%7.903.07%7.662.49%7.621.01%7.672.21%3.23%
2019-06-127.258.177.038.179.96%6.66%8.92%158,249,9001,212,240,000149%7.663.63%7.47-0.39%7.550.25%7.502.94%3.14%
2019-06-117.157.757.067.432.34%0.51%1.96%118,505,700876,009,000116%7.391.44%7.50-0.61%7.53-2.20%7.291.69%2.90%
2019-06-107.447.806.827.26-3.71%-0.37%1.31%107,179,500781,048,000113%7.29-6.46%7.55-1.35%7.70-0.75%7.172.02%2.75%
2019-06-067.998.297.547.54-10.02%-3.21%7.35%124,622,500970,808,000151%7.793.38%7.65-1.91%7.760.38%7.023.63%2.59%
2019-06-057.018.387.018.389.97%11.21%23.64%184,890,6001,393,227,000236%7.54-3.10%7.80-1.04%7.734.12%6.784.53%2.36%
2019-06-048.008.147.627.62-10.04%-2.01%17.52%32,238,100250,690,00051%7.78-6.38%7.880.36%7.426.14%6.482.42%1.99%
2019-06-037.718.477.708.4710.00%1.97%33.79%98,202,500815,674,000166%8.318.82%7.8511.56%6.998.19%6.335.68%1.83%
2019-05-317.707.707.277.7010.00%0.88%28.53%153,380,9001,170,815,000256%7.639.04%7.0419.12%6.4613.93%5.996.70%1.41%
2019-05-307.007.007.007.0010.06%0.00%24.67%12,374,70086,623,00021%7.0015.30%5.913.50%5.671.18%5.620.47%1.01%
2019-05-295.796.365.666.3610.03%4.76%13.79%93,267,200566,195,000128%6.077.68%5.715.29%5.612.67%5.591.36%1.15%
2019-05-285.185.785.125.7810.10%2.52%4.82%104,905,700591,489,000137%5.648.76%5.421.16%5.462.06%5.510.49%1.23%
2019-05-275.165.335.005.253.14%1.27%-4.32%49,625,100257,279,00060%5.18-1.16%5.36-1.36%5.35-1.49%5.490.16%1.53%
2019-05-245.195.564.965.09-4.86%-2.96%-7.08%60,635,100318,002,00074%5.25-5.60%5.440.24%5.43-2.50%5.480.44%1.70%
2019-05-235.665.885.255.35-6.96%-3.71%-1.91%80,757,700448,688,000105%5.561.70%5.42-0.28%5.57-0.04%5.451.32%1.72%
2019-05-225.145.755.075.759.94%5.25%6.82%60,463,600330,340,00082%5.465.10%5.44-2.89%5.570.22%5.380.88%1.49%
2019-05-215.185.455.025.23-3.68%0.62%-1.99%59,424,900308,900,00078%5.20-6.88%5.60-1.32%5.56-0.34%5.340.83%1.48%
2019-05-206.056.055.435.43-9.95%-2.72%2.61%86,865,500484,914,000126%5.58-4.02%5.670.78%5.581.14%5.291.42%1.18%
2019-05-175.446.035.306.0310.04%3.68%15.56%116,359,100676,784,000195%5.824.51%5.632.91%5.523.55%5.222.72%0.85%
2019-05-165.505.795.365.48-0.36%-1.53%7.87%77,878,100433,360,000153%5.572.51%5.472.17%5.333.18%5.081.89%0.52%
2019-05-155.125.705.125.505.16%1.31%10.31%81,869,200444,466,000183%5.43-0.07%5.362.94%5.162.48%4.992.11%0.25%
2019-05-145.445.755.135.23-1.69%-3.74%7.11%98,555,200535,417,000262%5.436.11%5.206.82%5.045.27%4.883.56%-0.04%
2019-05-134.605.324.565.329.92%3.91%12.83%58,863,900301,407,000192%5.125.03%4.872.20%4.792.77%4.721.79%-0.43%
2019-05-104.545.184.544.84-1.83%-0.72%4.49%55,196,600269,102,000203%4.886.63%4.773.18%4.661.79%4.630.72%-0.63%
2019-05-094.535.054.284.933.79%7.83%7.20%50,600,400231,334,000199%4.57-5.42%4.620.52%4.580.44%4.60-1.01%-0.71%
2019-05-084.595.004.504.750.00%-1.74%2.24%53,956,900260,811,000252%4.839.91%4.594.50%4.563.71%4.650.78%-0.58%