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:
丰乐种业( 000713.SZ 深证)
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
2020-08-0411.6012.2011.5111.711.83%-1.79%3.34%81,067,800966,560,000164%11.924.20%11.622.15%11.501.94%11.331.22%0.35%
2020-08-0311.2211.6511.2011.502.13%0.50%2.73%45,525,000520,937,000101%11.442.47%11.371.07%11.28-0.47%11.190.54%0.27%
2020-07-3111.2011.3311.0211.26-1.23%0.83%1.13%36,819,700411,173,00085%11.17-2.47%11.25-0.02%11.330.30%11.130.37%0.25%
2020-07-3011.0711.7611.0511.402.15%-0.44%2.77%59,234,400678,257,000146%11.454.01%11.26-0.61%11.300.79%11.090.92%0.23%
2020-07-2911.0911.1810.8411.16-0.36%1.37%1.53%34,707,300382,108,00088%11.01-1.65%11.330.20%11.210.38%10.99-0.15%0.15%
2020-07-2811.3711.4811.0011.20-4.03%0.05%1.74%48,020,500537,523,000122%11.19-3.15%11.300.44%11.170.50%11.01-0.51%0.23%
2020-07-2711.4011.8111.2111.674.85%0.97%5.48%74,394,000859,850,000180%11.564.33%11.252.80%11.112.36%11.060.30%0.45%
2020-07-2410.8111.3810.6811.132.77%0.47%0.90%61,004,900675,797,000141%11.081.69%10.951.39%10.861.61%11.030.35%0.64%
2020-07-2310.9411.0910.8010.83-1.99%-0.59%-1.48%32,741,300356,672,00077%10.890.82%10.801.03%10.680.75%10.990.18%0.70%
2020-07-2210.5611.2010.4811.053.95%2.27%0.70%44,250,400478,136,00097%10.811.58%10.691.91%10.60-0.98%10.970.25%0.83%
2020-07-2110.5910.7510.4610.630.57%-0.07%-2.89%21,979,100233,782,00049%10.641.46%10.490.13%10.71-2.71%10.950.41%0.84%
2020-07-2010.5010.5810.3210.572.52%0.82%-3.04%20,466,700214,565,00042%10.481.59%10.47-2.79%11.01-1.34%10.900.35%0.89%
2020-07-1710.2210.4810.1710.310.78%-0.10%-5.09%19,355,400199,757,00038%10.32-2.21%10.77-3.46%11.160.08%10.860.16%0.90%
2020-07-1610.9010.9010.0210.23-6.66%-3.06%-5.68%33,857,500357,309,00067%10.55-5.43%11.16-1.58%11.150.05%10.850.14%0.87%
2020-07-1511.3311.4410.8810.96-4.94%-1.78%1.19%42,212,000471,026,00092%11.16-2.24%11.340.85%11.140.77%10.830.62%0.86%
2020-07-1411.8612.1811.0411.53-1.37%1.01%7.12%80,996,200924,537,000194%11.420.49%11.242.06%11.062.16%10.761.74%0.81%
2020-07-1310.7811.6910.7711.699.97%2.91%10.49%76,371,000867,507,000217%11.365.87%11.023.14%10.822.67%10.582.20%0.63%
2020-07-1010.9010.9010.6010.63-3.36%-0.92%2.69%43,834,800470,323,000143%10.73-0.62%10.681.01%10.540.93%10.350.98%0.43%
2020-07-0910.5111.1410.5111.005.06%1.89%7.30%61,593,800664,990,000220%10.803.68%10.582.16%10.451.89%10.251.47%0.33%
2020-07-0810.3010.5010.2410.470.58%0.55%3.62%33,646,200350,346,000135%10.41-0.07%10.350.86%10.250.83%10.100.36%0.22%
2020-07-0710.4510.6610.1210.410.48%-0.10%3.40%52,881,000550,998,000214%10.422.10%10.261.97%10.171.90%10.070.91%0.24%
2020-07-069.9910.409.9810.363.91%1.51%3.84%39,031,200398,333,000184%10.212.33%10.071.78%9.981.32%9.980.39%0.14%
2020-07-039.8910.079.889.970.71%-0.04%0.32%20,772,800207,185,000105%9.971.23%9.890.97%9.850.60%9.94-0.09%0.05%
2020-07-029.849.919.769.900.71%0.48%-0.47%17,047,200167,960,00080%9.850.41%9.790.04%9.79-0.55%9.950.07%0.05%
2020-07-019.729.939.729.830.20%0.17%-1.11%15,376,000150,887,00073%9.811.02%9.790.31%9.84-0.96%9.940.04%-0.02%
2020-06-309.749.859.619.810.41%0.99%-1.27%16,048,500155,898,00075%9.71-1.29%9.76-1.25%9.94-0.40%9.94-0.02%-0.07%
2020-06-299.669.989.669.771.24%-0.72%-1.69%17,267,500169,929,00084%9.841.16%9.88-1.23%9.98-0.31%9.940.22%-0.11%
2020-06-249.939.969.659.65-3.31%-0.80%-2.68%20,925,400203,565,00099%9.73-3.30%10.01-0.78%10.01-0.50%9.92-0.09%-0.20%
2020-06-2310.0910.229.959.98-2.25%-0.80%0.55%22,326,600224,611,000111%10.06-0.84%10.090.08%10.060.39%9.930.36%-0.26%
2020-06-229.9810.369.8810.210.00%0.64%3.25%33,021,400335,008,000171%10.151.60%10.080.61%10.020.85%9.890.55%-0.34%