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
2020-09-224.014.023.953.96-1.49%-0.70%-2.03%4,299,80017,147,00095%3.99-0.77%4.01-0.35%4.03-0.49%4.04-0.22%-0.36%
2020-09-214.044.053.994.02-0.50%0.02%-0.77%3,825,20015,372,00083%4.02-0.45%4.03-0.49%4.05-0.61%4.05-0.22%-0.28%
2020-09-184.004.074.004.040.75%0.07%-0.49%3,398,30013,720,00068%4.040.27%4.05-0.35%4.070.00%4.06-0.39%-0.26%
2020-09-174.134.134.004.01-2.20%-0.40%-1.62%4,921,90019,814,00092%4.03-1.66%4.06-1.07%4.070.22%4.08-0.54%-0.20%
2020-09-164.104.134.074.100.00%0.15%0.05%2,891,40011,837,00051%4.090.22%4.110.42%4.060.30%4.10-1.66%-0.13%
2020-09-154.134.144.064.10-0.49%0.37%-1.61%3,228,50013,190,00043%4.09-0.90%4.090.84%4.05-0.03%4.17-0.86%0.10%
2020-09-144.114.194.074.121.23%-0.05%-1.97%5,315,40021,912,00064%4.122.21%4.050.77%4.050.05%4.200.00%0.25%
2020-09-114.054.083.984.071.75%0.92%-3.16%3,245,40013,088,00035%4.030.65%4.02-0.35%4.05-0.69%4.200.26%0.32%
2020-09-104.024.083.954.00-0.50%-0.17%-4.58%6,267,40025,113,00064%4.01-0.65%4.04-0.74%4.08-0.97%4.19-0.07%0.25%
2020-09-094.084.084.004.02-1.71%-0.32%-4.17%7,052,90028,443,00073%4.03-1.13%4.07-1.24%4.12-2.60%4.200.12%0.19%
2020-09-084.074.134.044.090.25%0.27%-2.39%5,265,40021,480,00055%4.08-0.27%4.12-0.87%4.23-1.17%4.190.58%0.15%
2020-09-074.174.194.054.08-2.16%-0.24%-2.06%7,918,60032,390,00076%4.09-2.29%4.15-3.06%4.28-0.05%4.17-0.05%0.04%
2020-09-044.164.254.124.170.48%-0.38%0.05%6,260,20026,205,00062%4.19-0.02%4.29-1.06%4.280.64%4.170.17%0.00%
2020-09-034.274.274.114.15-3.04%-0.88%-0.26%9,020,30037,765,00090%4.19-4.10%4.330.37%4.250.24%4.160.17%-0.08%
2020-09-024.404.554.244.28-2.51%-1.97%3.03%18,518,90080,861,000192%4.37-0.46%4.322.52%4.242.27%4.150.68%-0.18%
2020-09-014.394.394.304.395.02%0.09%6.40%11,940,60052,375,000129%4.395.18%4.212.91%4.152.70%4.130.68%-0.36%
2020-08-314.024.234.014.183.72%0.24%2.00%12,490,10052,084,000125%4.173.89%4.092.17%4.040.72%4.100.61%-0.66%
2020-08-284.044.063.964.03-0.25%0.40%-1.06%8,347,90033,508,00073%4.010.00%4.000.33%4.01-0.25%4.07-0.34%-0.92%
2020-08-273.984.083.944.041.76%0.65%-1.15%4,889,70019,626,00041%4.010.78%3.99-0.52%4.02-0.50%4.09-0.73%-0.98%
2020-08-264.004.033.913.97-2.22%-0.33%-3.57%7,557,60030,104,00057%3.98-0.08%4.01-0.57%4.04-1.54%4.12-0.29%-1.00%
2020-08-254.104.103.904.06-1.22%1.86%-1.67%14,912,40059,448,000111%3.99-2.76%4.03-1.59%4.11-1.11%4.13-0.53%-1.05%
2020-08-244.084.134.064.110.98%0.27%-0.99%6,454,40026,459,00049%4.100.56%4.10-1.54%4.151.00%4.15-0.38%-1.12%
2020-08-214.064.124.054.07-0.49%-0.15%-2.33%6,643,30027,080,00049%4.08-0.95%4.16-0.19%4.11-0.27%4.17-0.67%-1.16%
2020-08-204.134.204.064.09-2.39%-0.61%-2.50%9,123,70037,547,00067%4.12-2.70%4.171.41%4.12-0.87%4.20-0.83%-1.11%
2020-08-194.124.324.114.190.72%-0.92%-0.95%15,526,30065,655,000116%4.232.00%4.110.56%4.160.27%4.23-1.17%-1.05%
2020-08-184.024.204.024.162.72%0.34%-2.80%14,960,30062,026,000107%4.153.21%4.09-1.18%4.15-0.15%4.28-2.24%-0.98%
2020-08-173.954.103.954.05-2.64%0.82%-7.49%23,947,50096,186,000156%4.02-3.51%4.14-2.11%4.15-1.91%4.38-2.01%-0.67%
2020-08-144.164.234.164.16-5.02%-0.07%-6.89%12,597,70052,439,00093%4.16-3.43%4.23-0.12%4.23-1.44%4.47-0.98%-0.47%
2020-08-134.184.384.164.385.04%1.60%-2.93%15,449,80066,603,000123%4.313.11%4.230.21%4.30-1.24%4.51-0.88%-0.36%
2020-08-124.134.224.104.170.00%-0.26%-8.39%9,842,00041,150,00080%4.180.05%4.22-2.29%4.35-2.42%4.55-0.83%-0.28%