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
2021-02-264.094.214.074.14-0.24%-0.22%-3.81%13,238,40054,931,000140%4.15-0.07%4.16-0.76%4.32-1.88%4.30-0.02%-0.38%
2021-02-254.154.234.074.15-2.12%-0.05%-3.60%19,219,50079,797,000209%4.15-2.08%4.19-9.03%4.41-2.80%4.31-0.92%-0.53%
2021-02-244.244.244.244.24-4.93%0.00%-2.42%2,239,6009,496,00029%4.24-4.93%4.61-0.02%4.530.82%4.35-0.07%-0.51%
2021-02-234.464.464.464.46-4.90%0.00%2.58%2,231,4009,953,00028%4.46-4.68%4.611.03%4.501.15%4.350.18%-0.58%
2021-02-224.634.824.544.692.18%0.24%8.06%15,438,30072,242,000202%4.683.61%4.563.78%4.453.95%4.341.71%-0.68%
2021-02-194.384.634.384.594.08%1.64%7.57%8,928,80040,324,000125%4.522.80%4.393.00%4.282.22%4.27-0.05%-0.96%
2021-02-184.384.464.344.411.61%0.39%3.30%8,959,50039,361,000118%4.393.00%4.273.47%4.180.84%4.27-0.79%-1.00%
2021-02-104.134.344.124.345.08%1.76%0.86%8,545,10036,443,000109%4.274.92%4.121.25%4.15-0.29%4.30-1.06%-0.85%
2021-02-094.004.153.944.132.99%1.60%-5.04%5,772,90023,464,00070%4.072.24%4.07-1.36%4.16-0.79%4.35-1.07%-0.71%
2021-02-083.994.043.894.01-1.23%0.86%-8.78%6,075,50024,158,00070%3.98-3.64%4.13-2.50%4.19-1.48%4.40-1.68%-0.67%
2021-02-054.284.334.064.06-4.92%-1.60%-9.19%10,986,60045,335,000115%4.13-4.07%4.23-1.83%4.26-2.36%4.47-1.56%-0.62%
2021-02-044.324.404.234.27-1.84%-0.72%-5.99%5,335,90022,951,00060%4.30-1.20%4.31-0.07%4.36-1.85%4.54-0.77%-0.53%
2021-02-034.264.464.234.351.87%-0.07%-4.96%6,784,20029,531,00076%4.351.94%4.32-1.35%4.44-1.46%4.58-0.74%-0.50%
2021-02-024.254.334.204.270.00%0.00%-7.40%5,432,90023,199,00059%4.27-1.02%4.37-2.74%4.51-1.10%4.61-0.82%-0.43%
2021-02-014.434.514.234.27-3.83%-1.02%-8.15%8,365,00036,090,00088%4.31-3.34%4.50-2.52%4.56-1.49%4.65-1.11%-0.36%
2021-01-294.514.564.444.44-4.93%-0.52%-5.55%11,859,00052,931,000122%4.46-5.84%4.61-1.77%4.63-1.45%4.70-0.45%-0.23%
2021-01-284.694.824.654.67-1.89%-1.48%-1.10%7,892,60037,413,00087%4.740.68%4.700.77%4.70-0.09%4.720.77%-0.13%
2021-01-274.584.794.564.762.81%1.10%1.58%8,002,70037,675,00085%4.711.64%4.66-0.43%4.70-0.30%4.690.30%-0.19%
2021-01-264.584.704.524.63-0.64%-0.04%-0.90%6,930,40032,104,00066%4.63-0.37%4.68-0.70%4.71-0.49%4.67-0.66%-0.15%
2021-01-254.724.804.564.66-2.92%0.24%-0.91%15,907,90073,950,000130%4.65-3.29%4.71-1.69%4.74-1.15%4.70-1.14%0.05%
2021-01-224.794.864.774.80-0.21%-0.15%0.90%6,425,90030,888,00053%4.810.73%4.790.38%4.790.88%4.76-0.71%0.32%
2021-01-214.774.864.684.810.42%0.80%0.40%7,000,90033,407,00051%4.77-0.69%4.78-0.36%4.751.61%4.79-0.46%0.56%
2021-01-204.744.874.684.791.05%-0.31%-0.48%6,097,50029,301,00039%4.810.92%4.791.25%4.670.65%4.81-0.04%0.83%
2021-01-194.874.884.704.74-2.67%-0.44%-1.56%9,695,30046,160,00052%4.76-1.06%4.732.36%4.64-0.85%4.82-0.06%1.12%
2021-01-184.734.914.684.873.84%1.21%1.08%12,104,90058,243,00067%4.814.20%4.631.34%4.68-1.16%4.820.17%1.16%
2021-01-154.504.694.494.694.92%1.56%-2.49%10,408,70048,071,00058%4.624.06%4.56-2.21%4.74-1.52%4.810.52%1.21%
2021-01-144.544.544.364.47-2.19%0.72%-6.58%11,649,00051,693,00062%4.44-3.84%4.67-3.19%4.81-1.37%4.790.17%1.26%
2021-01-134.814.834.574.57-4.99%-0.98%-4.33%17,389,40080,256,00096%4.62-4.25%4.82-2.39%4.88-0.43%4.780.70%1.34%
2021-01-124.935.074.714.81-3.02%-0.21%1.39%23,500,100113,264,000130%4.82-4.10%4.94-0.66%4.90-0.33%4.741.32%1.38%
2021-01-115.025.134.914.960.00%-1.31%5.94%17,605,00088,487,000103%5.030.50%4.971.55%4.920.90%4.681.61%1.33%