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
2021-02-2616.3716.9016.2516.730.84%0.20%0.60%17,627,800294,325,00099%16.701.19%16.62-0.20%16.95-0.24%16.630.33%-0.06%
2021-02-2516.6616.7216.3116.590.00%0.54%0.08%11,202,300184,849,00064%16.50-0.73%16.65-2.51%16.990.14%16.580.21%-0.17%
2021-02-2416.6516.8816.4116.59-0.42%-0.20%0.29%12,434,900206,706,00070%16.62-0.81%17.08-0.16%16.960.31%16.54-0.01%-0.27%
2021-02-2317.1817.1816.6116.66-3.70%-0.59%0.71%20,122,000337,224,000115%16.76-3.78%17.110.23%16.910.60%16.540.19%-0.31%
2021-02-2217.5617.7017.1817.300.76%-0.67%4.77%36,735,700639,826,000231%17.422.79%17.072.81%16.813.52%16.511.49%-0.39%
2021-02-1916.5217.2016.5117.174.00%1.33%5.53%25,648,700434,600,000184%16.943.03%16.613.05%16.242.01%16.270.41%-0.63%
2021-02-1816.3616.6616.2016.512.67%0.40%1.89%15,047,500247,452,000109%16.452.89%16.112.68%15.920.50%16.20-0.73%-0.77%
2021-02-1015.8816.1115.8116.081.26%0.61%-1.48%10,117,700161,708,00069%15.981.17%15.69-0.13%15.84-0.82%16.32-0.61%-0.73%
2021-02-0915.5516.0315.4815.882.06%0.52%-3.30%11,663,300184,256,00075%15.802.27%15.71-0.66%15.97-0.67%16.42-0.69%-0.79%
2021-02-0815.5515.7215.2015.56-0.32%0.73%-5.90%16,964,700262,067,000104%15.45-3.36%15.82-2.60%16.08-1.40%16.54-1.20%-0.79%
2021-02-0516.0116.4215.5615.61-2.50%-2.35%-6.73%12,920,400206,538,00081%15.99-0.75%16.24-0.91%16.31-0.95%16.74-0.79%-0.76%
2021-02-0416.4916.5015.9216.01-3.55%-0.60%-5.09%14,365,900231,374,00086%16.11-3.16%16.39-0.62%16.46-1.61%16.87-0.78%-0.78%
2021-02-0316.5116.8216.3816.600.18%-0.19%-2.36%13,341,300221,880,00083%16.631.00%16.49-0.24%16.73-0.48%17.00-0.40%-0.79%
2021-02-0216.6116.7416.3216.57-1.07%0.63%-2.93%10,793,600177,739,00068%16.470.54%16.53-1.68%16.81-0.59%17.07-0.61%-0.88%
2021-02-0116.2416.8115.7516.752.32%2.27%-2.47%14,301,400234,236,00087%16.38-1.76%16.81-1.08%16.91-0.88%17.18-0.95%-0.89%
2021-01-2917.1417.2016.2516.37-4.21%-1.82%-5.59%19,791,400329,985,000123%16.67-3.54%17.00-0.98%17.06-0.87%17.34-0.94%-0.87%
2021-01-2816.9617.5516.9117.09-0.35%-1.12%-2.37%19,102,100330,152,000124%17.281.36%17.160.17%17.21-0.31%17.50-0.35%-0.81%
2021-01-2717.0117.2316.9117.150.47%0.57%-2.37%15,612,100266,216,00090%17.05-0.43%17.14-0.57%17.27-0.50%17.57-1.22%-0.83%
2021-01-2617.1617.3417.0217.07-1.78%-0.32%-4.00%14,230,100243,695,00077%17.13-0.54%17.23-0.82%17.35-0.73%17.78-0.70%-0.69%
2021-01-2517.1017.4816.9017.381.05%0.94%-2.95%17,508,400301,454,00090%17.22-0.64%17.38-0.64%17.48-1.18%17.91-0.89%-0.64%
2021-01-2217.6917.7217.2017.20-2.77%-0.74%-4.81%19,093,400330,879,00096%17.33-2.02%17.49-1.13%17.69-1.09%18.07-0.94%-0.53%
2021-01-2117.6017.8817.4617.690.51%0.02%-3.02%11,824,100209,118,00058%17.690.73%17.69-1.02%17.880.29%18.24-0.93%-0.41%
2021-01-2017.4017.7717.3917.60-0.06%0.24%-4.40%10,048,700176,440,00045%17.56-1.29%17.87-0.76%17.83-1.39%18.41-1.28%-0.24%
2021-01-1918.0518.0717.5817.61-2.76%-1.00%-5.57%13,566,400241,307,00053%17.79-2.15%18.010.71%18.08-0.53%18.65-0.75%-0.02%
2021-01-1818.1618.3818.0218.110.72%-0.37%-3.62%13,917,400252,986,00051%18.180.73%17.88-1.30%18.18-0.58%18.79-0.72%0.14%
2021-01-1517.7018.2517.6617.98-0.17%-0.37%-5.00%16,667,900300,791,00054%18.052.05%18.12-0.48%18.28-0.75%18.93-0.35%0.31%
2021-01-1418.2218.2617.2318.01-2.54%1.85%-5.18%34,636,200612,481,00099%17.68-5.68%18.21-2.31%18.42-2.15%18.99-0.52%0.44%
2021-01-1318.9819.1918.4018.48-0.91%-1.43%-3.21%25,631,900480,542,00080%18.752.01%18.64-0.19%18.83-1.34%19.090.16%0.52%
2021-01-1218.5018.7518.1518.650.48%1.47%-2.16%23,671,100435,049,00071%18.38-2.19%18.67-1.72%19.08-0.99%19.06-0.15%0.55%
2021-01-1118.7719.1018.4218.560.00%-1.22%-2.78%21,000,900394,611,00062%18.79-0.33%19.00-1.74%19.27-0.59%19.090.18%0.66%