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
2020-08-0420.4421.5420.2420.504.70%-2.42%9.24%201,580,7004,235,000,000324%21.0110.02%20.048.33%19.517.08%18.775.44%0.62%
2020-08-0317.8519.5817.8519.5810.00%2.54%10.01%107,927,0002,060,894,000222%19.107.35%18.503.64%18.222.90%17.802.33%0.09%
2020-07-3117.7818.0717.5617.80-0.28%0.07%2.35%41,696,400741,681,00095%17.79-1.32%17.850.65%17.700.68%17.390.75%-0.13%
2020-07-3017.7018.3617.6817.850.85%-0.97%3.40%74,178,3001,337,099,000172%18.032.56%17.731.21%17.581.25%17.260.94%-0.21%
2020-07-2917.4117.7917.2817.700.74%0.71%3.50%39,534,500694,824,00096%17.581.13%17.520.79%17.370.58%17.10-0.02%-0.29%
2020-07-2817.3817.7117.0917.570.17%1.10%2.72%44,142,100767,084,000100%17.38-1.17%17.380.42%17.270.44%17.11-0.98%-0.27%
2020-07-2717.3717.8617.3517.543.36%-0.24%1.54%65,053,4001,143,815,000133%17.582.63%17.311.48%17.191.48%17.27-1.38%-0.08%
2020-07-2416.9017.4516.7616.97-0.59%-0.95%-3.12%51,237,100877,827,00092%17.130.48%17.060.58%16.941.07%17.52-0.32%0.24%
2020-07-2317.1217.3416.8317.07-0.29%0.11%-2.86%33,635,000573,524,00059%17.050.57%16.960.92%16.76-0.05%17.57-0.44%0.34%
2020-07-2216.8017.1716.6617.122.03%0.98%-3.00%35,828,100607,440,00058%16.950.63%16.811.21%16.77-0.96%17.65-0.11%0.49%
2020-07-2116.8817.1516.6816.78-0.59%-0.40%-5.04%26,837,000452,150,00041%16.851.34%16.60-0.59%16.93-2.33%17.670.09%0.51%
2020-07-2016.4616.9016.2616.883.12%1.53%-4.38%35,913,600597,064,00051%16.631.16%16.70-1.86%17.34-2.66%17.650.14%0.56%
2020-07-1716.5016.9216.0716.37-0.85%-0.40%-7.14%43,029,700707,195,00058%16.44-3.38%17.02-3.59%17.81-0.81%17.630.02%0.57%
2020-07-1617.2017.4016.4216.51-3.96%-2.94%-6.33%46,142,100784,877,00064%17.01-2.28%17.65-2.83%17.96-0.60%17.630.14%0.58%
2020-07-1517.7017.7417.1717.19-4.98%-1.25%-2.33%65,647,3001,142,752,00095%17.41-4.13%18.17-0.50%18.06-0.06%17.600.17%0.57%
2020-07-1418.8618.8617.6718.09-3.73%-0.37%2.95%91,044,0001,653,045,000146%18.16-2.49%18.260.29%18.081.02%17.570.86%0.57%
2020-07-1317.7819.1917.7518.797.19%0.91%7.86%111,970,0002,085,003,000205%18.625.07%18.212.75%17.892.65%17.421.82%0.49%
2020-07-1018.0118.0417.4517.53-3.63%-1.08%2.45%57,887,4001,025,856,000122%17.72-1.29%17.720.99%17.431.14%17.110.72%0.32%
2020-07-0917.7018.4217.5318.193.06%1.32%7.08%72,622,2001,303,809,000167%17.952.91%17.552.30%17.231.75%16.991.06%0.25%
2020-07-0817.1617.7516.8817.652.62%1.18%5.00%62,491,1001,090,148,000145%17.451.27%17.151.68%16.941.08%16.810.08%0.19%
2020-07-0717.1117.6416.7517.201.59%-0.16%2.41%72,886,8001,255,623,000158%17.232.79%16.871.81%16.761.26%16.800.62%0.37%
2020-07-0616.4716.9716.4416.933.04%1.02%1.43%60,909,2001,020,800,000140%16.762.01%16.570.76%16.550.54%16.690.20%0.34%
2020-07-0316.4716.5616.3416.43-0.36%0.01%-1.37%44,626,500733,158,000111%16.43-0.01%16.44-0.15%16.460.02%16.660.08%0.30%
2020-07-0216.5016.6116.3016.490.00%0.37%-0.93%38,211,800627,820,00098%16.43-0.34%16.47-0.13%16.46-0.84%16.650.11%0.26%
2020-07-0116.5316.7716.3716.49-0.96%0.02%-0.82%28,063,700462,671,00076%16.49-0.08%16.490.21%16.60-1.44%16.630.11%0.20%
2020-06-3016.3916.8816.2516.651.59%0.92%0.25%31,536,900520,313,00087%16.500.10%16.46-1.17%16.840.11%16.610.13%0.16%
2020-06-2916.3516.6516.3516.390.37%-0.56%-1.18%18,738,300308,851,00053%16.480.54%16.65-1.68%16.820.14%16.590.08%0.13%
2020-06-2416.6016.6916.2316.33-2.27%-0.38%-1.47%28,932,600474,284,00083%16.39-2.60%16.940.09%16.800.20%16.570.00%0.12%
2020-06-2317.0017.3116.6616.71-4.41%-0.72%0.83%59,157,700995,709,000180%16.83-2.05%16.920.35%16.760.65%16.570.46%0.09%
2020-06-2216.5717.9416.5017.480.00%1.72%5.95%87,858,6001,509,782,000318%17.184.58%16.863.40%16.652.70%16.501.91%0.02%