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
2020-09-229.619.759.469.58-1.74%-0.28%2.76%9,652,10092,727,00072%9.61-1.12%9.590.99%9.520.30%9.320.25%-0.65%
2020-09-219.619.849.509.751.56%0.35%4.84%15,874,900154,244,000120%9.722.65%9.500.83%9.490.97%9.300.33%-0.82%
2020-09-189.159.809.119.604.69%1.43%3.57%17,105,300161,901,000130%9.472.89%9.42-0.05%9.400.73%9.270.05%-1.01%
2020-09-179.499.509.059.17-2.86%-0.32%-1.01%9,820,00090,337,00076%9.20-3.42%9.420.04%9.330.77%9.26-0.93%-1.14%
2020-09-169.509.709.409.44-2.18%-0.89%0.95%12,803,500121,955,00095%9.530.67%9.421.27%9.261.25%9.35-0.80%-1.29%
2020-09-159.099.779.039.656.04%1.99%2.38%24,260,900229,552,000175%9.464.15%9.303.22%9.151.25%9.43-0.53%-1.51%
2020-09-149.049.209.029.100.55%0.17%-3.97%7,097,60064,483,00054%9.090.70%9.010.45%9.03-0.93%9.48-1.00%-1.60%
2020-09-118.989.138.919.05-1.20%0.31%-5.45%8,369,60075,512,00059%9.020.50%8.97-0.62%9.12-0.87%9.57-1.08%-1.52%
2020-09-108.919.358.599.163.85%2.04%-5.33%17,574,300157,772,000113%8.980.44%9.03-1.98%9.20-2.61%9.68-1.33%-1.44%
2020-09-099.209.208.698.82-5.26%-1.32%-10.06%15,184,500135,712,000100%8.94-3.59%9.21-2.45%9.45-2.94%9.81-1.45%-1.31%
2020-09-089.379.439.179.31-0.21%0.42%-6.43%9,356,90086,750,00060%9.27-2.46%9.44-2.33%9.73-1.20%9.95-1.49%-1.18%
2020-09-079.689.749.309.33-3.52%-1.84%-7.62%12,061,600114,642,00066%9.51-0.10%9.67-2.26%9.85-1.32%10.10-1.53%-1.06%
2020-09-049.529.759.309.67-0.92%1.64%-5.72%11,162,800106,206,00056%9.51-3.46%9.89-1.36%9.98-0.90%10.26-1.23%-0.86%
2020-09-0310.0610.069.739.76-4.13%-0.96%-6.02%19,179,200189,009,00090%9.86-3.64%10.03-1.50%10.07-0.72%10.39-2.47%-0.70%
2020-09-0210.1810.3910.1010.180.49%-0.46%-4.40%14,309,500146,337,00058%10.231.70%10.180.62%10.150.09%10.65-3.03%-0.38%
2020-09-0110.1910.199.9810.13-0.59%0.74%-7.75%11,474,900115,395,00036%10.06-1.72%10.12-0.26%10.14-1.29%10.98-1.35%0.12%
2020-08-3110.2410.3510.1210.19-0.68%-0.41%-8.45%12,957,400132,585,00034%10.231.56%10.140.11%10.27-1.52%11.13-0.22%0.41%
2020-08-2810.0010.309.8510.260.79%1.84%-8.02%20,853,300210,105,00050%10.08-0.81%10.13-1.97%10.43-1.52%11.16-0.29%0.51%
2020-08-2710.0810.309.9510.180.99%0.23%-9.00%11,612,900117,948,00027%10.16-0.12%10.33-2.09%10.59-2.60%11.19-0.09%0.61%
2020-08-2610.3110.4610.0110.08-3.91%-0.88%-9.98%20,781,800211,331,00042%10.17-3.02%10.55-1.74%10.87-3.75%11.20-0.13%0.73%
2020-08-2510.8610.9310.1410.49-4.46%0.04%-6.43%35,942,600376,906,00072%10.49-4.53%10.74-3.56%11.29-1.78%11.21-0.28%0.84%
2020-08-2410.8011.1910.7010.981.29%-0.03%-2.33%24,353,200267,475,00048%10.981.21%11.14-3.43%11.500.20%11.240.47%1.04%
2020-08-2110.7911.1510.6810.84-2.25%-0.11%-3.13%29,152,000316,345,00054%10.85-4.57%11.53-1.11%11.470.11%11.190.39%1.07%
2020-08-2011.7211.9810.8511.09-8.04%-2.48%-0.51%51,679,300587,712,00099%11.37-4.76%11.660.51%11.460.64%11.150.72%1.05%
2020-08-1911.4512.3611.3412.064.33%1.01%8.97%69,658,800831,702,000148%11.942.94%11.603.03%11.392.19%11.071.96%0.98%
2020-08-1811.1711.9811.0611.562.76%-0.34%6.50%66,230,500768,213,000146%11.604.79%11.262.21%11.141.34%10.851.55%0.78%
2020-08-1710.7211.4910.5811.253.40%1.64%5.26%43,144,200477,564,00097%11.071.62%11.020.58%11.000.83%10.690.80%0.64%
2020-08-1411.1011.2910.6510.88-3.37%-0.12%2.61%37,550,000409,015,00087%10.89-1.54%10.96-0.40%10.910.76%10.600.65%0.52%
2020-08-1310.6111.3410.4011.266.03%1.78%6.88%62,376,500690,056,000153%11.061.90%11.001.43%10.821.40%10.541.16%0.41%
2020-08-1210.7611.4010.3710.620.00%-2.18%1.98%43,857,100476,162,000115%10.86-1.64%10.851.20%10.671.32%10.410.99%0.26%