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
2019-06-1712.1012.1210.6311.11-5.93%-0.32%6.91%89,110,700993,216,000116%11.15-7.54%11.372.97%10.842.39%10.391.21%2.01%
2019-06-1411.3212.6511.2011.812.70%-2.03%15.02%131,695,6001,587,529,000184%12.0612.13%11.048.70%10.596.91%10.273.53%2.19%
2019-06-1310.5811.509.9911.5010.05%6.97%15.95%114,499,1001,230,957,000169%10.758.41%10.166.08%9.904.19%9.923.02%1.83%
2019-06-129.0110.459.0110.4510.00%5.37%8.55%89,566,300888,252,000134%9.924.49%9.572.44%9.501.26%9.631.90%1.56%
2019-06-119.169.809.169.505.67%0.09%0.55%70,150,400665,765,000108%9.494.54%9.350.19%9.39-3.34%9.451.24%1.35%
2019-06-109.349.538.648.99-2.28%-0.98%-3.66%50,169,300455,462,00079%9.08-3.46%9.33-1.11%9.71-1.79%9.331.15%1.19%
2019-06-069.609.949.209.20-9.98%-2.17%-0.28%56,794,000534,102,00096%9.40-0.07%9.43-5.05%9.89-0.48%9.231.31%1.07%
2019-06-058.6810.398.6810.226.02%8.60%12.22%98,381,100925,866,000173%9.41-2.63%9.94-2.75%9.941.72%9.111.47%1.05%
2019-06-049.649.829.649.64-9.99%-0.26%7.41%16,368,200158,196,00032%9.67-7.73%10.220.45%9.772.82%8.981.07%1.02%
2019-06-039.4210.719.3710.719.96%2.24%20.61%103,767,4001,086,934,000212%10.484.25%10.178.07%9.506.73%8.884.16%1.03%
2019-05-3110.5010.609.269.741.04%-3.07%14.25%106,145,8001,066,545,000240%10.055.77%9.4111.93%8.9010.35%8.533.00%0.74%
2019-05-309.199.649.199.6410.05%1.47%16.47%27,999,000265,982,00065%9.5013.33%8.415.35%8.072.70%8.280.02%0.67%
2019-05-297.898.767.758.7610.05%4.50%5.86%68,099,700570,880,000131%8.387.04%7.985.63%7.850.24%8.280.28%0.89%
2019-05-287.508.177.307.966.70%1.63%-3.54%50,085,900392,266,00089%7.836.21%7.560.11%7.83-0.47%8.25-0.25%1.05%
2019-05-277.307.607.167.464.19%1.17%-9.83%32,680,300240,984,00053%7.370.33%7.55-4.95%7.87-2.48%8.27-0.29%1.23%
2019-05-247.497.777.107.16-6.65%-2.59%-13.70%38,525,200283,169,00059%7.35-6.41%7.94-2.17%8.07-4.45%8.30-0.07%1.47%
2019-05-238.178.177.677.67-9.98%-2.33%-7.62%43,524,700341,810,00067%7.85-6.42%8.12-2.36%8.45-1.89%8.301.11%1.70%
2019-05-227.978.787.828.525.19%1.53%3.75%58,880,000494,108,00093%8.394.72%8.31-3.55%8.610.60%8.211.17%1.66%
2019-05-217.948.447.768.10-3.11%1.07%-0.21%45,208,000362,315,00068%8.01-5.65%8.62-2.29%8.560.14%8.121.16%1.80%
2019-05-208.998.998.368.36-10.01%-1.58%4.19%49,302,700418,771,00080%8.49-6.38%8.821.50%8.551.12%8.021.31%1.61%
2019-05-178.609.498.509.297.03%2.39%17.30%73,902,600670,539,000134%9.073.31%8.693.91%8.453.22%7.922.27%1.36%
2019-05-168.559.268.308.680.93%-1.16%12.09%66,229,700581,625,000133%8.787.07%8.363.04%8.193.98%7.742.25%1.12%
2019-05-157.948.607.668.609.55%4.85%13.55%70,062,800574,675,000149%8.201.26%8.121.60%7.881.92%7.571.82%0.83%
2019-05-148.228.537.807.85-5.19%-3.09%5.52%61,536,400498,424,000147%8.100.67%7.993.69%7.732.81%7.441.61%0.61%
2019-05-137.558.407.538.287.81%2.91%13.10%70,091,800563,957,000186%8.052.63%7.712.52%7.523.17%7.322.08%0.48%
2019-05-107.308.687.307.68-5.30%-2.04%7.08%71,693,400562,053,000216%7.848.09%7.524.46%7.293.07%7.172.27%0.33%
2019-05-097.158.406.898.115.87%11.82%15.64%74,132,200537,711,000248%7.25-2.78%7.202.49%7.072.14%7.010.70%0.15%
2019-05-087.087.667.007.6610.06%2.68%9.99%68,031,000507,526,000283%7.4611.19%7.026.88%6.926.04%6.962.50%0.18%
2019-05-076.176.966.176.969.95%3.74%2.44%46,129,100309,503,000229%6.714.26%6.573.66%6.53-0.20%6.79-0.72%-0.05%
2019-05-066.306.756.146.330.00%-1.63%-7.50%26,820,000172,583,000148%6.444.09%6.34-0.36%6.54-3.00%6.84-1.16%0.07%