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:
顺鑫农业( 000860.SZ 深证)
板块 :渔业、牧业   
所属成分指数: 中证500
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
2021-12-0840.2540.3638.0638.87-2.73%-0.29%2.22%57,756,0002,251,618,000176%38.99-3.69%39.800.72%39.180.48%38.031.05%1.19%
2021-12-0740.4941.7939.6039.960.58%-1.28%6.19%44,991,6001,821,166,000163%40.481.12%39.521.57%38.992.15%37.631.77%1.12%
2021-12-0639.8041.2038.7239.731.27%-0.75%7.44%75,637,4003,027,668,000311%40.033.96%38.913.48%38.174.85%36.983.83%0.93%
2021-12-0336.0039.2336.0039.2310.01%1.89%10.15%80,192,4003,087,744,000425%38.507.98%37.6011.75%36.419.45%35.625.57%0.48%
2021-12-0235.6635.6635.6635.669.99%0.00%5.70%16,042,700572,083,000127%35.6610.50%33.654.47%33.261.30%33.740.77%-0.20%
2021-12-0132.3232.4332.0032.421.00%0.46%-3.16%7,771,500250,792,00059%32.270.89%32.21-0.95%32.84-1.46%33.48-0.20%-0.25%
2021-11-3032.1532.3931.7532.10-0.03%0.36%-4.31%13,014,000416,257,00098%31.99-1.13%32.51-2.13%33.32-1.17%33.55-0.55%-0.22%
2021-11-2932.4532.9032.0732.11-2.96%-0.74%-4.81%16,374,900529,724,000122%32.35-2.96%33.22-2.65%33.72-1.17%33.73-0.46%-0.14%
2021-11-2633.9333.9333.0833.09-2.53%-0.74%-2.35%11,588,200386,332,00093%33.34-2.69%34.13-0.64%34.12-0.19%33.89-0.01%-0.08%
2021-11-2534.6534.9833.9133.95-1.85%-0.90%0.18%12,434,400425,978,000101%34.26-0.85%34.350.21%34.180.26%33.890.12%-0.05%
2021-11-2434.1534.9834.0134.591.23%0.11%2.19%17,582,800607,506,000146%34.551.20%34.270.84%34.090.78%33.850.35%-0.02%
2021-11-2334.1834.6233.8134.17-0.41%0.08%1.30%12,582,600429,603,000108%34.140.21%33.990.45%33.830.23%33.73-0.16%-0.02%
2021-11-2233.4634.4733.3734.312.27%0.70%1.55%16,208,700552,286,000136%34.071.26%33.840.90%33.750.52%33.79-0.60%0.02%
2021-11-1933.3034.1133.0133.550.18%-0.29%-1.29%9,889,200332,760,00078%33.650.24%33.54-0.24%33.580.14%33.99-1.24%0.13%
2021-11-1833.5033.9433.2533.49-0.51%-0.24%-2.69%7,610,100255,465,00048%33.570.55%33.620.18%33.53-0.16%34.420.20%0.42%
2021-11-1733.8033.8033.1133.66-0.62%0.83%-1.99%9,148,000305,401,00054%33.38-1.19%33.560.00%33.58-0.18%34.350.17%0.40%
2021-11-1633.0134.1433.0033.871.65%0.25%-1.22%14,639,300494,606,00086%33.791.19%33.560.02%33.64-0.52%34.290.21%0.35%
2021-11-1533.0133.7533.0133.320.33%-0.20%-2.62%10,722,300358,000,00064%33.39-0.15%33.55-0.33%33.82-1.37%34.220.19%0.29%
2021-11-1233.8834.1132.9833.21-2.38%-0.68%-2.75%13,321,600445,429,00080%33.44-1.22%33.66-1.20%34.29-1.82%34.150.21%0.24%
2021-11-1133.7734.1233.5134.021.04%0.51%-0.17%10,626,800359,708,00064%33.850.34%34.07-1.59%34.920.44%34.080.43%0.11%
2021-11-1034.3934.6333.3133.67-1.87%-0.20%-0.77%12,462,100420,416,00074%33.74-2.19%34.62-1.87%34.770.29%33.930.42%-0.13%
2021-11-0934.8035.0734.1134.31-1.72%-0.53%1.55%15,213,600524,746,00091%34.49-2.14%35.280.82%34.670.59%33.790.15%-0.41%
2021-11-0835.8836.2134.6334.91-2.92%-0.95%3.48%20,458,600721,071,000128%35.25-1.01%34.991.32%34.461.24%33.740.51%-0.51%
2021-11-0533.5536.6833.5035.966.42%1.00%7.14%38,138,6001,357,905,000257%35.606.40%34.544.57%34.043.69%33.571.66%-0.65%
2021-11-0433.2834.0532.8033.792.27%0.98%2.34%18,777,500628,359,000144%33.461.81%33.031.34%32.831.12%33.020.02%-0.86%
2021-11-0332.2533.2032.0633.042.23%0.52%0.08%12,351,900405,996,00099%32.871.40%32.590.36%32.470.27%33.01-0.28%-0.88%
2021-11-0232.7033.0831.9332.32-1.76%-0.29%-2.37%10,246,800332,136,00081%32.41-0.10%32.470.38%32.38-0.82%33.10-0.44%-0.87%
2021-11-0132.1633.0831.3032.900.98%1.40%-1.06%11,069,600359,155,00082%32.45-0.30%32.35-0.01%32.64-0.83%33.25-0.25%-0.85%
2021-10-2931.6333.1631.6332.582.07%0.12%-2.26%13,205,000429,720,00090%32.541.45%32.35-1.15%32.92-0.87%33.34-1.15%-0.85%
2021-10-2832.2032.8831.5031.920.00%-0.49%-5.35%13,399,900429,845,00085%32.08-1.05%32.73-1.78%33.20-0.99%33.72-1.97%-0.71%