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
2019-09-199.789.789.509.65-0.72%0.42%-6.16%18,896,100181,595,00048%9.61-1.85%9.86-1.55%10.00-2.03%10.28-0.41%-0.27%
2019-09-189.9110.009.659.72-2.31%-0.73%-5.86%22,655,700221,818,00056%9.79-2.99%10.01-1.46%10.21-2.11%10.33-0.46%-0.25%
2019-09-1710.1810.309.949.95-2.55%-1.42%-4.08%26,292,500265,366,00065%10.09-0.54%10.16-1.68%10.43-0.04%10.37-0.22%-0.15%
2019-09-1610.0410.2310.0410.210.00%0.61%-1.79%21,890,100222,149,00053%10.15-0.80%10.34-1.80%10.440.21%10.40-0.23%-0.08%
2019-09-1210.3010.3510.2010.21-2.02%-0.20%-2.02%29,901,700305,899,00069%10.23-2.36%10.520.10%10.41-0.07%10.42-0.27%0.01%
2019-09-1110.5510.7510.3010.42-2.34%-0.54%-0.27%50,631,600530,456,000117%10.48-1.74%10.510.83%10.420.17%10.45-0.38%0.09%
2019-09-1010.2510.9810.2010.675.23%0.08%1.74%81,090,000864,578,000186%10.665.45%10.432.04%10.400.93%10.490.18%0.22%
2019-09-0910.1010.1710.0110.141.00%0.29%-3.14%25,040,400253,194,00056%10.11-0.51%10.22-0.65%10.31-0.45%10.47-0.60%0.24%
2019-09-0610.3110.3710.0210.04-3.46%-1.21%-4.67%41,799,800424,793,00083%10.16-1.65%10.29-1.10%10.35-0.73%10.53-0.20%0.37%
2019-09-0510.3510.4510.1810.400.48%0.65%-1.45%45,186,900466,899,00088%10.33-0.46%10.40-0.37%10.43-0.53%10.55-0.13%0.43%
2019-09-0410.4210.5610.3010.35-0.67%-0.30%-2.05%33,277,900345,460,00063%10.38-1.17%10.44-0.38%10.48-0.90%10.57-0.18%0.49%
2019-09-0310.4710.6910.3810.42-0.29%-0.80%-1.57%36,164,300379,877,00061%10.500.72%10.48-0.27%10.58-0.09%10.590.52%0.60%
2019-09-0210.3510.5410.2510.45-1.04%0.20%-0.77%33,700,400351,449,00051%10.43-0.66%10.51-1.18%10.59-0.55%10.530.53%0.55%
2019-08-3010.4810.7210.2810.560.00%0.59%0.80%47,783,300501,647,00073%10.50-0.90%10.63-0.14%10.650.15%10.480.59%0.53%
2019-08-2910.5010.7810.4910.56-1.12%-0.31%1.39%36,097,200382,393,00056%10.59-1.56%10.65-0.41%10.630.17%10.420.60%0.56%
2019-08-2810.6110.9710.5510.68-0.65%-0.75%3.16%61,143,700657,946,00096%10.761.76%10.690.86%10.610.24%10.350.89%0.52%
2019-08-2710.3310.9710.2310.751.42%1.65%4.76%68,116,200720,328,000107%10.58-1.55%10.600.18%10.590.91%10.260.41%0.46%
2019-08-2610.7810.9110.5710.601.53%-1.31%3.72%78,311,000841,119,000129%10.742.79%10.580.39%10.491.53%10.220.72%0.48%
2019-08-2310.3510.6810.1210.440.77%-0.10%2.89%60,362,300630,801,000101%10.45-0.56%10.541.06%10.341.07%10.150.35%0.48%
2019-08-2210.3610.7410.3210.36-1.24%-1.42%2.45%60,341,600634,146,000103%10.51-0.98%10.431.62%10.231.33%10.110.44%0.53%
2019-08-2110.7010.9910.3010.49-1.87%-1.16%4.19%101,859,4001,081,020,000179%10.614.14%10.263.37%10.092.62%10.070.96%0.61%
2019-08-209.7310.699.6110.699.98%4.90%7.20%97,401,800992,584,000171%10.196.41%9.933.29%9.840.80%9.970.04%0.68%
2019-08-199.549.739.459.72-0.51%1.49%-2.49%41,168,300394,262,00068%9.58-1.35%9.61-0.57%9.76-1.20%9.970.34%0.99%
2019-08-169.649.899.569.772.95%0.64%-1.65%50,147,400486,843,00079%9.711.90%9.67-1.61%9.88-0.79%9.930.84%1.11%
2019-08-159.559.789.419.49-2.27%-0.39%-3.66%38,790,800369,544,00058%9.53-2.09%9.83-1.84%9.95-0.84%9.850.23%0.88%
2019-08-149.789.889.609.71-4.33%-0.21%-1.20%55,370,200538,738,00088%9.73-4.20%10.01-1.23%10.04-0.63%9.830.21%0.56%
2019-08-1310.1210.349.8810.150.20%-0.06%3.50%51,223,100520,206,00090%10.16-0.01%10.140.29%10.10-0.12%9.810.62%0.38%
2019-08-1210.1410.489.7110.131.10%-0.27%3.93%54,826,300556,895,000104%10.160.64%10.110.34%10.111.40%9.750.72%0.27%
2019-08-099.9510.439.7010.02-0.30%-0.71%3.54%54,903,800554,112,000113%10.090.24%10.07-0.37%9.971.95%9.680.92%0.16%
2019-08-0810.0910.259.8510.050.00%-0.18%4.81%53,588,000539,530,000118%10.070.08%10.111.81%9.781.21%9.591.19%0.00%