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:
圣农发展( 002299.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
2022-01-2123.0323.3322.8623.03-0.52%-0.21%-2.32%6,004,800138,587,00064%23.08-0.90%23.090.20%23.11-0.89%23.580.00%-0.06%
2022-01-2022.7023.7022.6223.151.89%-0.60%-1.81%10,683,900248,821,000111%23.292.11%23.040.00%23.32-0.77%23.58-0.16%-0.04%
2022-01-1923.0223.1822.5422.72-1.22%-0.38%-3.79%7,415,200169,116,00078%22.81-0.62%23.04-1.86%23.50-1.20%23.61-0.41%0.02%
2022-01-1823.6023.6022.6323.00-2.46%0.22%-2.99%9,668,000221,867,00099%22.95-2.16%23.48-1.80%23.79-0.62%23.71-0.48%0.13%
2022-01-1723.4923.7522.9323.580.47%0.53%-1.03%6,366,000149,315,00066%23.46-2.23%23.91-0.78%23.94-0.02%23.83-0.19%0.26%
2022-01-1423.9824.6423.4523.47-2.37%-2.16%-1.68%10,302,200247,136,000105%23.99-0.61%24.100.32%23.940.57%23.870.14%0.36%
2022-01-1324.3224.3923.9124.04-1.07%-0.39%0.85%9,170,400221,332,00097%24.14-0.08%24.020.63%23.810.38%23.840.21%0.42%
2022-01-1223.5024.4723.2024.303.05%0.60%2.16%13,428,500324,347,000142%24.152.21%23.871.48%23.720.37%23.790.22%0.45%
2022-01-1123.8723.8823.4023.58-1.26%-0.22%-0.65%7,291,000172,291,00078%23.63-0.23%23.520.01%23.63-0.38%23.740.02%0.49%
2022-01-1022.8124.1022.7823.884.19%0.82%0.63%11,281,700267,220,000120%23.692.01%23.52-0.34%23.72-0.32%23.730.09%0.54%
2022-01-0723.8023.8722.8522.92-3.21%-1.29%-3.33%8,697,500201,948,00093%23.22-1.71%23.60-1.18%23.79-0.34%23.710.14%0.57%
2022-01-0623.6023.9323.3123.68-0.17%0.24%0.02%7,080,500167,271,00072%23.62-1.10%23.88-0.46%23.870.07%23.680.41%0.60%
2022-01-0524.0024.2223.6323.72-1.62%-0.70%0.59%11,058,500264,152,000111%23.89-0.73%23.990.26%23.860.06%23.580.76%0.60%
2022-01-0424.1724.3923.9124.11-0.25%0.20%3.03%10,063,200242,142,000103%24.060.07%23.930.69%23.840.41%23.400.79%0.56%
2021-12-3123.6024.2623.5124.172.33%0.52%4.10%9,499,700228,417,000101%24.051.79%23.770.33%23.740.50%23.220.79%0.49%
2021-12-3023.7823.8223.4123.620.17%-0.01%2.53%7,923,500187,177,00087%23.620.09%23.690.06%23.620.52%23.040.75%0.41%
2021-12-2923.7023.9823.3523.58-0.97%-0.09%3.12%9,262,000218,601,000101%23.60-0.91%23.670.18%23.500.75%22.870.53%0.32%
2021-12-2823.7124.0623.5623.810.72%-0.03%4.68%9,838,100234,322,000113%23.821.01%23.631.07%23.331.34%22.750.67%0.28%
2021-12-2723.5323.7723.2423.640.51%0.25%4.62%8,408,300198,279,00099%23.580.45%23.381.11%23.021.14%22.600.44%0.24%
2021-12-2423.3623.6023.2023.520.68%0.19%4.55%9,100,700213,638,000109%23.481.12%23.121.55%22.761.17%22.500.42%0.22%
2021-12-2322.5723.4722.5623.362.91%0.62%4.27%15,336,600356,060,000184%23.222.50%22.772.29%22.501.89%22.400.44%0.22%
2021-12-2222.4922.8222.4422.700.62%0.22%1.78%9,743,700220,690,000115%22.651.78%22.261.37%22.080.60%22.300.39%0.27%
2021-12-2121.6822.6221.6522.563.96%1.38%1.54%10,868,400241,861,000130%22.252.53%21.961.05%21.950.06%22.220.41%0.23%
2021-12-2021.6521.8521.5021.700.28%-0.02%-1.93%6,544,100142,030,00079%21.70-0.07%21.73-0.60%21.94-0.78%22.130.03%0.14%
2021-12-1721.6321.9321.5621.64-0.92%-0.37%-2.17%5,984,400129,984,00072%21.72-0.21%21.87-0.90%22.11-0.78%22.120.01%0.06%
2021-12-1622.3022.3021.6221.84-1.44%0.34%-1.25%8,997,800195,849,000107%21.77-1.82%22.06-1.39%22.28-1.07%22.12-0.10%-0.03%
2021-12-1522.3022.4222.0022.16-0.54%-0.04%0.09%5,871,500130,164,00074%22.17-0.86%22.37-0.61%22.520.33%22.140.12%-0.07%
2021-12-1422.5022.6422.2422.28-1.33%-0.36%0.76%6,934,000155,050,00090%22.36-0.84%22.51-0.51%22.450.80%22.110.22%-0.12%
2021-12-1322.8022.8022.3722.58-0.09%0.13%2.33%7,321,800165,109,00096%22.55-0.21%22.630.82%22.270.62%22.070.30%-0.18%
2021-12-1022.8322.9822.3822.600.00%0.01%2.73%8,652,700195,537,000113%22.60-0.36%22.441.51%22.130.70%22.000.41%-0.26%