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:
北大荒( 600598.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
2019-09-1210.4310.4310.2610.32-0.58%0.06%0.56%16,560,200170,800,00075%10.31-1.19%10.450.38%10.360.24%10.260.14%0.24%
2019-09-1110.4810.5410.3810.38-1.52%-0.56%1.28%23,452,100244,791,000107%10.44-0.56%10.410.58%10.340.42%10.250.28%0.28%
2019-09-1010.2510.6310.2110.543.33%0.41%3.13%56,711,600595,294,000257%10.503.10%10.351.96%10.291.54%10.220.91%0.29%
2019-09-0910.1210.2510.1110.201.29%0.19%0.71%23,247,100236,677,000117%10.181.02%10.150.31%10.140.27%10.130.10%0.24%
2019-09-0610.1610.1610.0310.07-0.69%-0.08%-0.47%15,368,300154,882,00075%10.08-0.94%10.12-0.15%10.110.05%10.120.06%0.28%
2019-09-0510.1710.2310.1210.140.10%-0.33%0.28%23,399,200238,053,000116%10.170.90%10.140.49%10.110.14%10.110.16%0.26%
2019-09-0410.0810.1410.0210.130.20%0.47%0.34%13,232,800133,425,00068%10.08-0.43%10.090.07%10.09-0.26%10.100.03%0.24%
2019-09-0310.0810.2410.0610.110.40%-0.17%0.17%14,047,900142,263,00066%10.130.70%10.08-0.05%10.12-0.02%10.090.19%0.23%
2019-09-029.9610.129.9610.071.10%0.13%-0.04%15,099,500151,861,00065%10.06-0.09%10.09-0.43%10.12-0.03%10.070.34%0.11%
2019-08-3010.1510.169.949.96-1.68%-1.05%-0.80%20,005,600201,370,00084%10.07-0.65%10.13-0.17%10.120.06%10.040.22%-0.03%
2019-08-2910.1510.2110.0710.13-0.30%-0.02%1.12%17,600,500178,337,00076%10.13-0.41%10.150.13%10.120.19%10.020.46%-0.09%
2019-08-2810.1410.3110.0510.16-0.20%-0.14%1.89%27,666,300281,481,000122%10.170.43%10.130.43%10.100.25%9.970.44%-0.17%
2019-08-2710.0610.2410.0110.180.99%0.49%2.54%30,012,200304,018,000140%10.130.30%10.090.47%10.070.42%9.930.44%-0.23%
2019-08-2610.1110.1810.0010.081.51%-0.20%1.97%27,656,300279,325,000139%10.101.16%10.040.13%10.030.79%9.890.42%-0.29%
2019-08-239.9710.049.929.93-0.50%-0.54%0.87%13,535,600135,146,00071%9.98-0.11%10.030.16%9.950.35%9.84-0.08%-0.36%
2019-08-229.9910.109.949.98-0.50%-0.15%1.30%15,488,700154,812,00077%10.00-0.76%10.020.77%9.920.70%9.85-0.05%-0.37%
2019-08-2110.1010.289.9210.03-1.28%-0.41%1.76%29,340,000295,481,000146%10.070.95%9.941.06%9.850.87%9.86-0.10%-0.37%
2019-08-209.7910.209.7610.163.04%1.84%2.97%34,109,800340,286,000167%9.982.74%9.841.99%9.760.95%9.87-0.97%-0.36%
2019-08-199.669.889.579.861.75%1.54%-1.04%22,492,600218,407,00098%9.710.25%9.640.14%9.67-0.12%9.96-1.04%-0.21%
2019-08-169.649.739.609.690.62%0.04%-3.76%13,403,900129,835,00053%9.691.71%9.63-0.18%9.68-0.86%10.07-0.40%-0.03%
2019-08-159.549.649.419.63-0.52%1.12%-4.74%17,302,100164,762,00061%9.52-1.87%9.65-0.98%9.77-1.02%10.11-0.31%-0.01%
2019-08-149.739.779.669.68-0.51%-0.25%-4.54%14,702,500142,673,00053%9.70-0.39%9.74-1.18%9.87-1.00%10.14-0.23%-0.09%
2019-08-139.759.829.699.73-1.22%-0.12%-4.26%13,820,100134,631,00050%9.74-0.33%9.86-0.81%9.97-1.64%10.16-0.15%-0.13%
2019-08-129.779.879.639.850.72%0.78%-3.22%17,659,100172,603,00063%9.77-2.08%9.94-1.20%10.13-1.10%10.18-0.25%-0.13%
2019-08-0910.0610.169.789.78-2.59%-2.02%-4.15%25,044,000249,979,00094%9.98-0.63%10.06-1.74%10.25-0.30%10.20-0.20%-0.10%
2019-08-0810.1110.159.9710.04-1.57%-0.05%-1.79%16,633,800167,084,00066%10.05-0.85%10.24-0.88%10.280.01%10.22-0.02%-0.08%
2019-08-0710.0910.269.9610.200.89%0.68%-0.24%30,559,800309,601,000122%10.13-2.22%10.33-0.14%10.28-0.12%10.23-0.05%-0.09%
2019-08-0610.6810.7210.0410.11-3.53%-2.42%-1.17%51,672,800535,397,000230%10.36-0.66%10.340.63%10.290.60%10.230.51%-0.10%
2019-08-0510.2010.6010.1610.482.04%0.48%2.97%41,966,600437,725,000232%10.432.09%10.281.33%10.231.03%10.180.76%-0.16%
2019-08-0210.1010.3110.0810.270.00%0.52%1.67%37,330,100381,415,000221%10.222.31%10.140.89%10.120.49%10.10-0.21%-0.28%