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
2019-09-1213.9414.0013.6813.73-2.83%-0.28%-1.96%15,876,000218,584,00067%13.77-2.86%14.22-0.02%14.09-0.21%14.00-0.36%-0.48%
2019-09-1114.2014.5813.9114.13-1.74%-0.31%0.53%21,925,800310,785,00093%14.17-1.96%14.220.56%14.120.23%14.06-0.46%-0.41%
2019-09-1013.8915.0613.8514.383.98%-0.54%1.84%33,484,500484,114,000143%14.464.99%14.141.47%14.091.03%14.12-0.30%-0.31%
2019-09-0913.7313.9913.5013.830.73%0.43%-2.34%15,437,000212,580,00062%13.77-1.07%13.94-0.40%13.950.22%14.16-1.30%-0.25%
2019-09-0614.0814.2113.7213.73-3.72%-1.36%-4.31%22,099,900307,628,00079%13.92-0.83%13.99-0.01%13.92-0.06%14.35-0.41%-0.02%
2019-09-0513.8114.3713.6814.261.49%1.59%-1.02%28,550,700400,779,000100%14.040.22%13.990.94%13.93-0.42%14.41-0.59%0.08%
2019-09-0413.6814.2013.6814.051.74%0.31%-3.06%23,772,100332,948,00081%14.010.65%13.860.09%13.98-1.19%14.49-1.02%0.22%
2019-09-0313.8014.1013.7113.810.95%-0.76%-5.68%20,957,500291,653,00065%13.922.10%13.85-1.04%14.15-1.35%14.64-0.33%0.48%
2019-09-0213.7713.7813.4313.68-1.72%0.37%-6.88%19,337,700263,568,00053%13.63-2.29%14.00-2.48%14.35-2.20%14.690.05%0.59%
2019-08-3014.1714.2513.5413.92-3.06%-0.22%-5.20%29,402,900410,161,00079%13.95-3.04%14.35-2.10%14.67-0.80%14.68-0.09%0.70%
2019-08-2914.3314.5914.2714.36-1.85%-0.19%-2.29%21,459,900308,763,00057%14.39-2.82%14.66-1.84%14.79-0.40%14.700.31%0.87%
2019-08-2814.7715.1014.6014.63-2.27%-1.18%-0.14%24,336,800360,305,00064%14.810.55%14.930.48%14.85-0.66%14.650.53%0.93%
2019-08-2714.5915.2214.3014.970.07%1.67%2.72%35,378,600520,924,00091%14.72-3.00%14.86-0.22%14.950.22%14.570.37%1.00%
2019-08-2615.1015.5614.8614.963.74%-1.45%3.03%42,977,100652,390,000112%15.184.14%14.90-0.20%14.911.48%14.521.00%1.13%
2019-08-2314.4514.9414.1814.42-0.55%-1.07%0.31%30,684,300447,256,00079%14.58-1.65%14.930.15%14.690.44%14.380.54%1.15%
2019-08-2214.7715.2514.4514.50-2.88%-2.17%1.41%32,927,100488,028,00084%14.82-2.74%14.901.44%14.630.92%14.300.81%1.29%
2019-08-2115.2415.9114.8814.93-4.66%-2.02%5.26%44,924,000684,568,000117%15.243.91%14.692.15%14.501.88%14.181.61%1.45%
2019-08-2014.0115.6613.8015.669.97%6.79%12.18%52,271,000766,519,000131%14.664.39%14.381.76%14.230.84%13.960.78%1.52%
2019-08-1913.9914.2913.8014.24-1.86%1.37%2.80%36,322,200510,256,00086%14.05-1.93%14.130.33%14.110.44%13.851.10%1.96%
2019-08-1614.0614.8813.7714.515.37%1.29%5.90%47,105,700674,775,000111%14.332.71%14.090.31%14.050.88%13.701.70%2.19%
2019-08-1513.9914.5013.5513.77-1.92%-1.27%2.20%31,876,500444,571,00076%13.950.39%14.040.57%13.930.56%13.470.91%1.91%
2019-08-1413.7514.1513.5314.04-3.24%1.06%5.16%35,065,300487,168,00088%13.89-2.33%13.960.22%13.851.04%13.351.20%1.63%
2019-08-1313.7914.8813.5514.514.69%2.00%9.98%44,747,000636,544,000122%14.233.98%13.931.74%13.710.54%13.191.63%1.51%
2019-08-1213.7414.2513.1013.861.09%1.31%6.76%33,253,200454,950,00096%13.68-1.00%13.691.13%13.631.47%12.981.26%1.35%
2019-08-0913.1714.6412.9613.711.18%-0.79%6.94%43,968,900607,601,000136%13.821.84%13.54-0.21%13.442.43%12.821.92%1.24%
2019-08-0813.5013.9813.0213.55-3.63%-0.14%7.72%41,613,800564,662,000138%13.572.26%13.572.04%13.121.79%12.582.39%1.06%
2019-08-0712.7714.0612.7214.0610.02%5.96%14.45%49,810,100660,938,000171%13.27-3.92%13.302.78%12.892.35%12.292.32%0.79%
2019-08-0613.7914.4812.7312.78-3.11%-7.47%6.45%60,723,100838,674,000248%13.818.48%12.946.54%12.596.06%12.015.12%0.51%
2019-08-0512.4813.1912.1513.1910.01%3.61%15.49%52,682,600670,677,000243%12.738.48%12.146.62%11.875.21%11.423.42%-0.08%
2019-08-0211.3711.9911.3611.990.00%2.16%8.58%35,146,100412,491,000172%11.747.43%11.393.55%11.282.05%11.04-1.07%-0.46%