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:
隆平高科( 000998.SZ 深证)
板块 :农业   
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
2019-09-1213.0613.1012.9513.03-0.08%0.12%1.50%10,267,500133,619,00064%13.01-0.46%13.140.38%13.030.39%12.840.09%-0.08%
2019-09-1113.1513.2213.0013.04-1.06%-0.26%1.67%16,201,400211,822,000101%13.07-1.03%13.090.49%12.980.53%12.830.09%-0.06%
2019-09-1012.9013.4712.8913.182.49%-0.23%2.85%32,743,700432,532,000209%13.212.94%13.031.88%12.911.51%12.820.44%-0.06%
2019-09-0912.8512.8912.7812.860.78%0.21%0.79%14,410,000184,924,00098%12.830.55%12.790.55%12.720.45%12.76-0.13%-0.09%
2019-09-0612.8112.8212.7112.760.08%-0.02%-0.12%12,485,500159,351,00085%12.760.01%12.720.36%12.670.38%12.78-0.08%-0.06%
2019-09-0512.6612.8412.6612.750.79%-0.09%-0.27%18,335,200233,988,000126%12.761.33%12.670.77%12.620.03%12.79-0.10%-0.06%
2019-09-0412.6012.6812.5412.650.16%0.44%-1.16%11,930,500150,256,00085%12.590.01%12.570.07%12.61-0.62%12.80-0.37%-0.06%
2019-09-0312.6212.7212.5212.630.32%0.29%-1.67%10,171,900128,098,00069%12.590.50%12.56-0.46%12.69-0.77%12.85-0.38%-0.04%
2019-09-0212.4412.6112.4012.591.21%0.47%-2.36%10,665,200133,642,00063%12.53-0.28%12.62-0.97%12.79-0.54%12.89-0.04%-0.10%
2019-08-3012.7612.8412.4112.44-2.66%-1.00%-3.56%24,436,900307,065,000141%12.57-1.97%12.75-1.79%12.86-0.85%12.90-0.29%-0.22%
2019-08-2912.9212.9412.7612.78-1.31%-0.30%-1.21%12,136,000155,554,00078%12.82-1.35%12.98-0.38%12.97-0.14%12.940.23%-0.28%
2019-08-2813.1213.1212.9312.95-1.45%-0.33%0.33%14,074,300182,864,00092%12.99-0.60%13.030.16%12.99-0.08%12.910.10%-0.36%
2019-08-2712.8713.1912.8413.141.55%0.52%1.90%17,984,000235,081,000122%13.070.52%13.010.49%13.000.05%12.900.19%-0.40%
2019-08-2612.8013.1012.8012.940.08%-0.50%0.54%14,079,100183,099,000102%13.010.85%12.94-0.15%12.990.42%12.870.12%-0.45%
2019-08-2312.8913.0012.7512.930.39%0.27%0.58%10,427,200134,457,00078%12.90-0.12%12.96-0.32%12.940.20%12.86-0.07%-0.49%
2019-08-2212.9613.0312.8512.88-0.54%-0.24%0.12%10,950,700141,380,00082%12.91-0.94%13.010.43%12.910.51%12.87-0.10%-0.51%
2019-08-2113.1213.2012.9512.95-2.85%-0.64%0.56%17,905,800233,384,000136%13.030.09%12.950.61%12.850.36%12.88-0.12%-0.52%
2019-08-2012.8313.3512.7213.333.90%2.37%3.38%30,778,100400,789,000229%13.022.48%12.872.07%12.800.90%12.89-0.95%-0.56%
2019-08-1912.6312.8312.5612.831.66%0.97%-1.44%15,589,300198,101,000114%12.710.44%12.61-0.13%12.69-0.20%13.02-1.30%-0.45%
2019-08-1612.5912.7512.4912.620.24%-0.25%-4.32%9,543,800120,751,00065%12.651.58%12.63-0.46%12.71-0.59%13.19-0.88%-0.25%
2019-08-1512.4012.6312.3112.59-1.33%1.08%-5.39%12,466,300155,265,00073%12.46-2.91%12.68-1.32%12.79-1.18%13.31-0.56%-0.15%
2019-08-1412.9612.9612.7512.76-0.85%-0.53%-4.65%9,359,100120,060,00059%12.83-0.50%12.85-0.53%12.94-0.64%13.38-0.29%-0.14%
2019-08-1312.9613.0512.7912.87-0.92%-0.18%-4.11%7,142,80092,094,00046%12.890.34%12.92-0.48%13.02-1.71%13.42-0.29%-0.14%
2019-08-1212.8613.0012.5012.991.25%1.10%-3.49%9,613,000123,518,00060%12.85-1.22%12.98-0.78%13.25-1.43%13.46-0.33%-0.12%
2019-08-0913.0813.1612.8012.83-1.69%-1.37%-4.99%10,544,800137,164,00068%13.01-0.59%13.09-2.03%13.44-0.76%13.50-0.27%-0.08%
2019-08-0813.0213.1512.9913.05-1.06%-0.27%-3.63%10,270,800134,395,00069%13.09-0.33%13.36-1.46%13.54-0.29%13.54-0.24%-0.07%
2019-08-0713.2513.3512.8713.19-0.45%0.47%-2.82%19,866,700260,811,000133%13.13-3.60%13.56-1.11%13.58-0.67%13.57-0.47%-0.09%
2019-08-0613.9614.0813.1013.25-3.99%-2.70%-2.84%28,212,100384,197,000209%13.62-1.64%13.71-0.12%13.67-0.13%13.640.11%-0.09%
2019-08-0513.6814.0613.5813.800.22%-0.33%1.31%23,213,300321,383,000206%13.851.19%13.720.82%13.690.61%13.620.72%-0.15%
2019-08-0213.4913.9313.4613.770.00%0.64%1.81%27,117,600371,027,000256%13.681.84%13.610.56%13.610.52%13.530.16%-0.29%