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
2020-05-2510.0110.869.7510.40-0.76%1.49%1.77%63,663,300652,328,00062%10.25-4.56%10.71-3.93%10.871.11%10.220.71%2.52%
2020-05-2210.3311.2510.0810.48-2.78%-2.38%3.28%78,428,400841,977,00079%10.74-1.87%11.151.36%10.751.77%10.152.08%3.01%
2020-05-2111.4111.5010.6710.78-9.03%-1.46%8.45%120,706,5001,320,548,000122%10.94-5.77%11.002.97%10.562.90%9.942.15%3.48%
2020-05-2010.7011.8510.7011.8510.03%2.07%21.78%124,926,0001,450,445,000148%11.6111.30%10.687.03%10.264.49%9.733.42%3.46%
2020-05-199.9111.289.6510.775.07%3.25%14.46%121,270,7001,265,006,000149%10.435.22%9.984.55%9.822.44%9.412.22%3.15%
2020-05-189.4010.259.2010.259.98%3.39%11.35%111,047,4001,100,915,000150%9.916.06%9.550.41%9.591.23%9.211.92%2.91%
2020-05-159.209.569.039.321.30%-0.30%3.19%74,664,700697,929,000110%9.351.37%9.51-0.23%9.471.86%9.031.44%2.70%
2020-05-149.049.488.919.20-3.46%-0.24%3.32%79,592,700733,999,000127%9.22-5.96%9.53-0.26%9.301.25%8.901.12%2.53%
2020-05-139.7010.469.469.53-9.32%-2.81%8.23%116,176,1001,139,246,000222%9.813.48%9.564.55%9.183.30%8.814.05%2.43%
2020-05-129.2710.519.0010.5110.05%10.91%24.20%137,976,4001,307,429,000311%9.481.48%9.144.93%8.894.81%8.466.12%1.95%
2020-05-118.559.558.539.5510.02%2.27%19.76%84,293,100787,152,000239%9.348.81%8.716.04%8.486.31%7.975.55%1.30%
2020-05-088.688.688.248.6810.01%1.14%14.89%113,691,000975,722,000348%8.5810.14%8.2111.56%7.9812.64%7.566.77%0.50%
2020-05-077.877.897.537.8910.04%1.26%11.50%41,856,300326,159,000166%7.7911.25%7.369.44%7.085.56%7.081.99%-0.25%
2020-05-066.887.176.717.179.97%2.37%3.34%20,080,000140,636,00079%7.007.13%6.732.67%6.71-0.30%6.940.30%-0.46%
2020-04-306.496.636.436.522.19%-0.28%-5.74%13,055,20085,358,00048%6.540.11%6.55-1.38%6.73-3.61%6.92-0.19%-0.46%
2020-04-296.676.786.376.38-5.62%-2.31%-7.94%15,631,900102,091,00056%6.53-0.67%6.65-2.44%6.98-0.77%6.93-0.20%-0.48%
2020-04-286.716.896.166.76-0.44%2.81%-2.65%24,260,800159,516,00082%6.58-4.22%6.81-4.78%7.04-0.50%6.94-0.26%-0.43%
2020-04-276.877.056.746.79-1.74%-1.09%-2.47%15,777,700108,314,00056%6.87-1.61%7.150.10%7.070.16%6.960.12%-0.35%
2020-04-247.167.206.716.91-4.69%-0.96%-0.63%29,361,400204,865,000101%6.98-4.83%7.150.34%7.060.34%6.95-0.70%-0.31%
2020-04-237.187.677.037.250.28%-1.10%3.53%54,324,100398,263,000189%7.334.36%7.123.08%7.042.42%7.00-0.37%-0.23%
2020-04-226.697.356.637.236.64%2.92%2.86%42,381,000297,714,000141%7.033.95%6.912.13%6.870.91%7.03-2.46%-0.13%
2020-04-216.846.936.616.78-0.29%0.33%-5.91%19,986,400135,074,00056%6.76-0.76%6.77-0.49%6.810.00%7.21-0.74%0.30%
2020-04-206.686.926.686.802.10%-0.15%-6.34%19,056,100129,763,00048%6.811.22%6.80-0.34%6.81-0.09%7.26-0.07%0.49%
2020-04-176.736.886.656.66-1.77%-1.01%-8.33%18,483,800124,353,00043%6.73-1.74%6.82-0.09%6.81-2.20%7.270.29%0.59%
2020-04-166.776.986.706.78-1.31%-0.98%-6.41%21,614,600147,997,00048%6.85-0.15%6.830.04%6.97-2.40%7.24-0.40%0.65%
2020-04-156.727.166.606.870.88%0.19%-5.54%31,990,800219,365,00062%6.861.41%6.82-2.99%7.14-3.61%7.270.26%0.88%
2020-04-146.646.876.646.811.49%0.71%-6.12%21,983,700148,663,00040%6.76-1.05%7.03-3.35%7.41-0.76%7.250.54%0.95%
2020-04-137.017.116.616.71-6.68%-1.81%-7.00%31,632,800216,177,00055%6.83-7.11%7.28-4.19%7.46-0.17%7.220.53%0.98%
2020-04-107.437.667.197.19-5.39%-2.27%0.18%38,135,600280,561,00068%7.36-1.71%7.600.05%7.481.19%7.180.08%1.03%
2020-04-097.647.747.257.600.00%1.54%5.98%53,214,500398,314,00093%7.49-3.95%7.591.27%7.390.49%7.170.69%1.24%