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:
登海种业( 002041.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
2020-08-0415.9117.3315.9116.282.84%-2.81%5.39%60,237,5001,008,974,000133%16.756.45%16.082.64%15.892.44%15.451.80%0.96%
2020-08-0315.2916.1515.2115.832.19%0.60%4.32%39,441,400620,607,00088%15.742.27%15.671.02%15.51-0.27%15.180.86%0.82%
2020-07-3115.7515.7615.0815.49-1.96%0.68%2.95%38,699,000595,406,00089%15.39-2.79%15.510.21%15.550.60%15.050.79%0.79%
2020-07-3015.2916.2915.1815.803.20%-0.18%5.84%50,518,100799,584,000126%15.834.45%15.48-0.14%15.461.40%14.931.49%0.73%
2020-07-2915.1715.4914.8115.31-1.03%1.03%4.09%32,358,500490,354,00081%15.15-1.11%15.500.57%15.241.03%14.710.42%0.62%
2020-07-2815.3015.9914.5015.47-3.97%0.95%5.62%48,043,600736,197,000122%15.32-3.01%15.411.12%15.091.26%14.650.56%0.67%
2020-07-2715.1516.2915.1016.117.76%1.96%10.61%63,988,4001,011,028,000162%15.804.74%15.243.47%14.902.87%14.571.36%0.77%
2020-07-2414.2215.5014.2214.953.10%-0.89%4.04%64,684,600975,745,000158%15.092.76%14.732.65%14.492.77%14.371.16%0.82%
2020-07-2314.9715.0514.3814.50-1.56%-1.23%2.08%46,634,300684,589,000118%14.682.84%14.352.44%14.102.11%14.210.70%0.82%
2020-07-2213.9014.9713.7514.735.06%3.19%4.42%46,068,300657,578,000112%14.272.15%14.012.91%13.810.06%14.110.50%0.88%
2020-07-2113.6814.2413.5614.023.24%0.33%-0.12%32,607,800455,665,00080%13.973.88%13.611.34%13.80-1.94%14.040.40%0.93%
2020-07-2013.4313.6413.1513.583.11%0.95%-2.87%20,591,200276,995,00046%13.452.17%13.43-2.77%14.07-1.31%13.980.48%1.02%
2020-07-1713.0313.3812.9813.171.07%0.02%-5.35%19,548,000257,380,00041%13.17-3.00%13.81-3.41%14.26-0.16%13.910.25%1.06%
2020-07-1613.9814.1012.9013.03-6.93%-4.01%-6.12%32,177,700436,775,00067%13.57-5.67%14.30-1.51%14.28-0.02%13.880.38%1.13%
2020-07-1514.6714.7214.0014.00-5.21%-2.71%1.25%35,065,400504,597,00078%14.39-1.50%14.520.92%14.280.82%13.830.88%1.17%
2020-07-1415.1015.6414.1214.77-1.47%1.10%7.76%65,200,200952,497,000150%14.610.77%14.391.83%14.171.78%13.711.60%1.16%
2020-07-1313.7414.9913.7414.999.98%3.40%11.12%64,552,500935,800,000163%14.504.26%14.132.47%13.922.41%13.491.86%1.04%
2020-07-1014.1014.4813.5913.63-3.06%-1.98%2.91%44,964,100625,209,000121%13.910.30%13.790.93%13.591.12%13.241.12%0.93%
2020-07-0913.6514.1513.5014.063.23%1.41%7.34%52,932,800733,875,000153%13.862.64%13.662.11%13.441.55%13.101.33%0.84%
2020-07-0813.3313.6413.3013.621.11%0.83%5.37%34,285,700463,143,000103%13.51-0.32%13.380.89%13.241.01%12.930.96%0.79%
2020-07-0713.6313.9213.1713.470.22%-0.60%5.21%53,146,600720,199,000158%13.553.70%13.261.91%13.111.82%12.801.33%0.78%
2020-07-0612.7813.4712.6013.444.51%2.85%6.37%44,603,500582,880,000145%13.070.02%13.010.93%12.871.04%12.640.86%0.63%
2020-07-0312.9213.3612.8512.86-0.69%-1.57%2.66%36,371,500475,190,000129%13.071.46%12.891.50%12.741.34%12.531.02%0.48%
2020-07-0212.7113.0912.6012.950.78%0.57%4.43%34,042,000438,357,000124%12.881.31%12.701.19%12.570.63%12.400.78%0.31%
2020-07-0112.5412.8812.5012.851.58%1.10%4.43%32,546,300413,656,000128%12.712.04%12.551.39%12.490.68%12.310.70%0.14%
2020-06-3012.4812.7212.1712.651.20%1.56%3.53%26,085,900324,914,000108%12.46-0.03%12.38-0.35%12.410.49%12.220.47%0.00%
2020-06-2912.0712.6812.0612.503.56%0.32%2.78%29,552,700368,229,000131%12.462.27%12.420.35%12.350.60%12.160.70%-0.10%
2020-06-2412.4612.5412.0212.07-2.74%-0.94%-0.07%22,502,500274,180,000102%12.18-2.87%12.380.22%12.280.41%12.080.20%-0.23%
2020-06-2312.3812.8812.2512.41-0.96%-1.07%2.95%34,425,800431,824,000167%12.541.60%12.351.40%12.231.27%12.050.89%-0.33%
2020-06-2211.9812.7611.8912.530.00%1.48%4.87%40,783,700503,573,000215%12.353.40%12.181.71%12.071.45%11.950.82%-0.46%