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:
新农开发( 600359.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
2019-08-206.156.756.086.759.93%4.88%7.23%41,742,500268,663,000219%6.446.43%6.284.53%6.202.46%6.30-1.08%-0.40%
2019-08-196.016.175.906.141.49%1.54%-3.52%16,667,000100,779,00082%6.05-0.13%6.00-0.18%6.05-0.44%6.36-1.18%-0.18%
2019-08-166.036.105.996.051.17%-0.08%-6.06%13,200,90079,934,00058%6.062.47%6.01-0.55%6.08-1.46%6.44-0.59%-0.04%
2019-08-156.006.005.815.98-1.64%1.20%-7.69%15,049,90088,930,00058%5.91-3.15%6.05-1.66%6.17-2.03%6.48-0.45%-0.21%
2019-08-146.096.166.056.08-1.30%-0.34%-6.56%11,977,60073,080,00048%6.10-1.41%6.15-1.91%6.29-1.58%6.51-0.29%-0.42%
2019-08-136.206.276.136.16-1.60%-0.45%-5.61%10,128,40062,672,00040%6.190.47%6.27-1.37%6.40-2.11%6.53-0.11%-0.45%
2019-08-126.216.326.046.26-0.16%1.64%-4.18%16,689,600102,790,00066%6.16-3.99%6.36-1.94%6.53-1.14%6.53-0.31%-0.45%
2019-08-096.446.566.276.27-2.79%-2.26%-4.32%18,292,000117,342,00076%6.42-0.87%6.48-2.17%6.61-0.14%6.55-0.15%-0.43%
2019-08-086.506.566.396.45-3.73%-0.32%-1.72%19,241,000124,509,00080%6.47-0.86%6.63-0.59%6.620.06%6.560.03%-0.43%
2019-08-076.446.826.306.702.60%2.65%2.12%31,708,300206,948,000128%6.53-3.73%6.67-0.06%6.61-0.03%6.560.14%-0.49%
2019-08-066.777.106.436.53-3.40%-3.69%-0.34%39,706,600269,195,000178%6.781.80%6.671.58%6.621.24%6.551.11%-0.53%
2019-08-056.526.896.416.763.84%1.50%4.32%36,274,100241,602,000174%6.661.70%6.571.14%6.531.10%6.480.17%-0.72%
2019-08-026.496.706.436.513.33%-0.60%0.63%33,696,400220,675,000163%6.553.31%6.491.23%6.460.31%6.47-2.28%-0.77%
2019-08-016.406.436.286.30-2.17%-0.62%-4.83%12,794,60081,104,00056%6.34-2.36%6.41-0.33%6.44-0.48%6.62-2.53%-0.44%
2019-07-316.316.746.286.441.90%-0.80%-5.18%19,575,200127,084,00070%6.492.25%6.43-0.29%6.470.36%6.79-0.59%-0.02%
2019-07-306.366.426.266.32-0.47%-0.46%-7.49%9,684,00061,480,00031%6.35-0.89%6.45-0.56%6.450.48%6.83-0.13%0.03%
2019-07-296.516.566.326.35-1.09%-0.87%-7.18%12,887,90082,557,00042%6.41-2.00%6.490.20%6.42-0.83%6.84-0.10%-0.05%
2019-07-266.566.646.416.42-4.61%-1.79%-6.25%18,781,100122,771,00062%6.540.69%6.481.30%6.47-3.55%6.85-0.16%-0.13%
2019-07-256.366.806.216.735.82%3.67%-1.88%29,953,000194,462,000100%6.491.82%6.39-0.90%6.71-3.54%6.86-0.48%-0.17%
2019-07-246.306.446.306.36-0.16%-0.25%-7.72%16,723,300106,635,00058%6.381.59%6.45-5.70%6.96-0.64%6.89-0.33%-0.21%
2019-07-236.396.426.126.37-2.00%1.50%-7.88%23,643,200148,377,00082%6.28-5.23%6.84-4.35%7.00-1.00%6.92-0.75%-0.28%
2019-07-227.027.056.506.50-9.97%-1.84%-6.70%30,926,400204,804,000115%6.62-9.62%7.15-0.76%7.07-0.59%6.97-0.33%-0.43%
2019-07-197.357.537.187.22-4.87%-1.46%3.29%41,142,400301,448,000173%7.330.40%7.211.41%7.121.53%6.990.95%-0.70%
2019-07-186.887.696.807.598.58%4.00%9.62%62,049,300452,847,000293%7.305.27%7.114.44%7.013.67%6.921.75%-0.87%
2019-07-176.657.106.626.995.27%0.82%2.72%38,977,300270,243,000219%6.934.32%6.802.87%6.761.76%6.81-0.12%-1.11%
2019-07-166.666.716.596.640.15%-0.09%-2.54%11,406,10075,804,00069%6.651.14%6.61-0.15%6.64-0.64%6.81-0.93%-1.20%
2019-07-156.636.696.406.631.07%0.90%-3.59%13,888,50091,268,00076%6.57-0.91%6.62-0.68%6.69-0.64%6.88-0.87%-1.25%
2019-07-126.696.766.556.56-2.24%-1.07%-5.43%12,519,20083,019,00062%6.63-0.64%6.67-1.05%6.73-0.78%6.94-0.65%-1.35%
2019-07-116.676.746.606.711.98%0.54%-3.90%12,705,80084,798,00058%6.67-0.39%6.74-0.37%6.78-0.95%6.98-0.85%-1.54%
2019-07-106.796.856.566.580.00%-1.79%-6.56%13,649,70091,447,00058%6.70-1.73%6.77-0.91%6.85-1.13%7.04-1.00%-1.73%