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
2021-02-2618.8820.1018.8019.883.22%0.87%2.99%59,943,9001,181,358,000140%19.714.13%19.321.56%19.54-0.03%19.300.83%0.60%
2021-02-2519.0319.2818.5919.261.21%1.76%0.61%36,051,900682,332,00087%18.93-0.63%19.02-2.99%19.54-0.12%19.140.52%0.49%
2021-02-2418.9519.4218.7219.030.42%-0.08%-0.08%35,557,000677,198,00088%19.05-0.15%19.61-0.75%19.560.21%19.050.24%0.37%
2021-02-2319.8119.8118.9018.95-4.73%-0.64%-0.26%44,868,700855,786,000113%19.07-5.13%19.76-0.15%19.520.33%19.000.26%0.34%
2021-02-2220.5020.6019.5319.890.25%-1.06%4.96%87,930,5001,767,734,000250%20.101.77%19.782.62%19.462.75%18.952.22%0.30%
2021-02-1919.5520.1519.3319.842.74%0.44%7.02%53,060,5001,048,135,000182%19.753.09%19.282.90%18.942.60%18.541.50%0.04%
2021-02-1819.1619.4318.6919.312.82%0.77%5.72%42,663,900817,537,000154%19.163.07%18.742.71%18.462.20%18.27-0.03%-0.14%
2021-02-1018.4018.8418.2618.782.07%1.01%2.78%29,369,300546,027,00096%18.591.97%18.241.20%18.060.14%18.270.29%-0.10%
2021-02-0917.8218.5017.7018.403.49%0.92%0.99%27,669,300504,506,00089%18.233.08%18.021.17%18.040.13%18.220.13%-0.22%
2021-02-0817.6018.0017.4017.780.23%0.51%-2.29%18,323,500324,116,00056%17.69-1.92%17.82-1.28%18.01-0.16%18.200.07%-0.38%
2021-02-0517.5418.5617.4917.741.14%-1.64%-2.44%31,517,900568,432,00088%18.042.04%18.05-0.18%18.04-0.09%18.18-0.30%-0.58%
2021-02-0418.1018.2517.3517.54-4.83%-0.76%-3.83%32,078,200566,945,00089%17.67-4.20%18.08-0.69%18.06-2.08%18.24-0.62%-0.65%
2021-02-0318.3218.7817.9518.430.66%-0.10%0.42%30,827,300568,726,00089%18.451.54%18.210.79%18.440.39%18.35-0.12%-0.74%
2021-02-0218.1918.3518.0118.31-0.16%0.77%-0.35%18,412,200334,544,00054%18.171.32%18.06-2.27%18.370.24%18.38-0.14%-0.86%
2021-02-0117.9318.4417.3518.342.00%2.26%-0.33%25,134,600450,766,00071%17.93-0.92%18.48-0.03%18.330.29%18.40-0.38%-0.92%
2021-01-2918.6018.7017.4517.98-2.92%-0.67%-2.66%34,085,300616,994,00098%18.10-4.28%18.490.11%18.28-0.47%18.47-0.24%-0.93%
2021-01-2818.2919.4818.2018.521.54%-2.06%0.02%62,359,1001,179,217,000193%18.914.92%18.472.66%18.360.52%18.520.30%-0.91%
2021-01-2717.9118.3517.6018.242.36%1.20%-1.19%28,397,800511,847,00089%18.020.03%17.99-0.88%18.27-0.62%18.46-0.93%-0.96%
2021-01-2618.2518.3517.8017.82-4.60%-1.10%-4.36%33,395,900601,765,00099%18.020.35%18.15-1.36%18.38-0.59%18.63-1.44%-0.84%
2021-01-2518.2818.9216.7318.680.48%4.03%-1.20%56,350,2001,011,800,000148%17.96-4.05%18.40-2.29%18.49-1.71%18.91-1.97%-0.70%
2021-01-2219.1119.2418.5018.59-2.72%-0.66%-3.60%27,177,600508,606,00075%18.71-1.40%18.830.12%18.810.15%19.29-1.00%-0.45%
2021-01-2118.7219.1918.5719.111.38%0.69%-1.89%28,763,900545,902,00075%18.981.00%18.810.18%18.780.40%19.48-1.44%-0.31%
2021-01-2018.4719.2018.2318.852.06%0.31%-4.62%22,974,300431,703,00053%18.790.96%18.780.44%18.71-1.07%19.76-1.33%-0.05%
2021-01-1918.8018.8818.4018.47-2.33%-0.76%-7.79%22,104,100411,399,00044%18.61-1.58%18.69-0.07%18.91-1.66%20.03-0.72%0.21%
2021-01-1818.6119.1018.6018.912.38%0.00%-6.27%24,290,300459,340,00044%18.911.95%18.71-1.38%19.23-1.64%20.18-0.58%0.39%
2021-01-1518.3418.8318.3218.470.65%-0.43%-8.99%23,652,700438,727,00038%18.55-0.70%18.97-2.13%19.55-1.38%20.290.03%0.58%
2021-01-1419.4019.4018.2518.35-5.85%-1.77%-9.55%43,410,400810,907,00066%18.68-4.22%19.38-2.77%19.82-2.31%20.29-0.20%0.67%
2021-01-1319.7019.9019.2819.49-2.60%-0.07%-4.12%42,122,800821,515,00068%19.50-1.23%19.94-1.35%20.29-1.46%20.330.21%0.72%
2021-01-1220.8820.8819.1720.01-3.75%1.34%-1.36%69,993,1001,382,026,000111%19.75-4.17%20.21-2.55%20.59-1.03%20.29-0.02%0.76%
2021-01-1120.4920.9320.1420.790.00%0.90%2.47%46,879,400965,972,00078%20.610.50%20.74-0.76%20.810.05%20.290.58%0.84%