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:
万向德农( 600371.SH 上证)
板块 :食品   
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
2020-01-1712.8012.8712.4612.69-1.32%0.12%-6.13%9,651,500122,332,00042%12.68-1.37%12.80-1.46%12.90-0.27%13.520.06%0.92%
2020-01-1612.7712.9912.6512.860.86%0.07%-4.81%8,924,500114,692,00034%12.85-0.05%12.990.29%12.93-0.32%13.510.56%1.17%
2020-01-1513.0113.1312.7212.75-4.14%-0.84%-5.10%12,443,900160,005,00046%12.86-2.06%12.95-0.10%12.97-1.02%13.440.43%1.18%
2020-01-1412.9413.4712.8113.302.86%1.31%-0.58%20,709,600271,869,00076%13.132.98%12.970.26%13.11-2.25%13.380.41%1.23%
2020-01-1312.7812.9412.5612.931.41%1.43%-2.95%12,143,000154,796,00044%12.75-1.28%12.93-1.84%13.41-2.71%13.320.37%1.23%
2020-01-1013.0613.2712.7012.75-2.97%-1.26%-3.95%13,740,900177,440,00051%12.91-1.22%13.17-2.98%13.780.38%13.270.20%1.23%
2020-01-0913.0513.2112.9013.140.84%0.51%-0.82%17,587,300229,919,00068%13.07-2.19%13.58-2.94%13.730.74%13.250.30%1.23%
2020-01-0813.5813.8713.0013.03-5.92%-2.51%-1.35%27,973,600373,875,000115%13.37-4.09%13.990.68%13.630.80%13.210.78%1.22%
2020-01-0713.9314.7013.5013.85-5.07%-0.61%5.68%41,717,800581,351,000193%13.94-3.22%13.902.31%13.522.01%13.112.03%1.15%
2020-01-0613.9615.0013.8514.596.65%1.33%13.59%48,419,400697,174,000256%14.408.44%13.586.02%13.265.31%12.854.03%1.07%
2020-01-0312.5113.6812.5113.689.97%3.03%10.79%41,925,300556,678,000255%13.287.70%12.814.66%12.593.84%12.352.60%0.71%
2020-01-0212.2012.7412.0012.441.97%0.90%3.37%21,410,500263,960,000149%12.33-0.31%12.241.21%12.121.04%12.040.62%0.50%
2019-12-3112.3812.7712.0212.201.24%-1.35%2.00%20,733,500256,409,000147%12.373.92%12.102.11%12.001.71%11.960.92%0.52%
2019-12-3011.8112.1811.6112.051.01%1.26%1.67%13,222,700157,355,00096%11.900.25%11.850.54%11.80-1.21%11.850.45%0.46%
2019-12-2711.7112.1611.6411.931.79%0.51%1.11%13,522,100160,504,000100%11.871.47%11.780.59%11.94-0.01%11.800.41%0.42%
2019-12-2611.7411.8111.6011.72-0.17%0.19%-0.26%7,349,20085,971,00056%11.70-0.10%11.71-2.42%11.940.01%11.750.20%0.40%
2019-12-2511.7511.8211.6111.74-0.93%0.26%0.10%8,451,80098,970,00064%11.71-0.10%12.00-0.13%11.940.06%11.730.15%0.39%
2019-12-2411.9811.9811.6011.85-1.00%1.09%1.19%12,674,500148,571,00096%11.72-4.31%12.02-0.16%11.930.38%11.710.15%0.40%
2019-12-2311.9412.7811.9211.970.50%-2.29%2.36%24,223,400296,740,000195%12.253.21%12.041.80%11.891.95%11.691.19%0.43%
2019-12-2011.7112.0311.6611.910.93%0.35%3.05%12,647,800150,118,000114%11.870.66%11.821.03%11.660.89%11.560.44%0.35%
2019-12-1911.6411.9811.6111.800.60%0.08%2.55%12,334,900145,435,000113%11.79-0.21%11.701.19%11.560.65%11.510.48%0.30%
2019-12-1811.5712.1211.5011.731.38%-0.73%2.43%20,581,100243,193,000194%11.823.25%11.572.30%11.481.28%11.450.84%0.19%
2019-12-1711.2811.6111.2211.572.57%1.10%1.88%13,059,200149,450,000128%11.442.05%11.310.44%11.34-0.10%11.360.30%0.02%
2019-12-1611.2711.3211.1011.28-0.53%0.59%-0.38%10,111,500113,395,000104%11.210.05%11.26-0.71%11.35-0.40%11.320.09%-0.02%
2019-12-1311.1711.3411.0111.34-0.79%1.18%0.24%8,958,300100,402,00097%11.21-1.30%11.34-0.96%11.40-0.33%11.310.18%-0.02%
2019-12-1211.3511.4811.2611.430.70%0.65%1.21%8,585,50097,496,00096%11.36-0.80%11.45-0.21%11.430.19%11.290.14%-0.06%
2019-12-1111.5311.5911.3211.35-2.07%-0.85%0.65%8,711,90099,724,00096%11.45-0.63%11.470.17%11.410.33%11.280.18%-0.07%
2019-12-1011.4611.6611.3811.591.13%0.62%2.96%10,430,500120,146,000115%11.520.78%11.450.79%11.370.67%11.260.48%-0.08%
2019-12-0911.3011.5411.2811.460.26%0.26%2.29%7,957,80090,956,00093%11.430.24%11.360.39%11.300.58%11.200.41%-0.13%
2019-12-0611.2711.5611.2711.430.00%0.24%2.45%10,877,500124,033,000125%11.401.28%11.320.81%11.230.82%11.16-0.06%-0.18%