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:
民和股份( 002234.SZ 深证)
板块 :农业   
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
2019-09-1736.9337.9836.3837.451.49%0.05%3.62%30,850,9001,154,809,000148%37.431.97%36.871.58%36.691.15%36.140.72%-0.04%
2019-09-1636.4537.4936.1136.903.16%0.52%2.83%26,527,000973,765,000135%36.712.58%36.30-0.14%36.270.85%35.880.37%-0.16%
2019-09-1236.0536.3535.4035.77-0.11%-0.04%0.06%11,734,200419,897,00062%35.78-0.77%36.350.44%35.970.16%35.75-0.09%-0.17%
2019-09-1136.7636.7635.6135.81-3.40%-0.69%0.08%20,068,400723,671,000105%36.06-1.70%36.190.61%35.910.50%35.78-0.19%-0.10%
2019-09-1035.0037.5134.9637.075.46%1.05%3.41%36,934,6001,354,859,000192%36.685.04%35.971.75%35.731.04%35.850.28%-0.03%
2019-09-0934.9435.2234.6235.150.72%0.65%-1.67%12,364,600431,794,00065%34.92-0.94%35.350.09%35.37-0.18%35.75-0.05%-0.02%
2019-09-0636.1036.2534.7434.90-3.03%-1.00%-2.42%18,719,200659,933,00097%35.25-1.06%35.32-0.50%35.43-0.21%35.770.07%0.00%
2019-09-0535.0336.2334.9035.992.86%1.01%0.70%25,093,600894,098,000129%35.632.07%35.500.29%35.50-0.26%35.74-0.07%-0.03%
2019-09-0435.0035.3534.5834.99-1.88%0.23%-2.17%16,530,800577,061,00082%34.91-2.69%35.39-0.72%35.60-1.11%35.77-0.60%-0.01%
2019-09-0335.3836.6335.1035.660.17%-0.59%-0.89%16,618,600596,151,00075%35.871.36%35.65-0.27%36.00-0.32%35.98-0.88%0.10%
2019-09-0235.3135.8534.7035.600.85%0.59%-1.93%15,309,800541,837,00064%35.39-0.77%35.75-1.27%36.110.08%36.30-0.42%0.31%
2019-08-3036.1036.2535.2535.30-1.73%-1.03%-3.16%13,780,000491,501,00053%35.67-1.34%36.21-0.47%36.080.42%36.450.26%0.42%
2019-08-2936.8836.9835.8335.92-2.44%-0.65%-1.20%16,154,000584,028,00058%36.15-1.05%36.380.62%35.930.15%36.360.60%0.37%
2019-08-2836.1037.4935.6036.821.49%0.77%1.88%24,817,600906,797,00091%36.540.50%36.151.41%35.88-0.25%36.140.56%0.18%
2019-08-2735.9136.8735.6036.282.78%-0.21%0.94%24,144,100877,766,00091%36.362.74%35.650.52%35.97-1.26%35.940.38%0.04%
2019-08-2634.3035.9534.1335.300.94%-0.24%-1.41%18,966,500671,137,00072%35.390.79%35.47-1.45%36.43-0.70%35.800.07%-0.06%
2019-08-2335.8035.8034.7034.97-2.78%-0.39%-2.26%22,232,100780,511,00084%35.11-2.02%35.99-2.59%36.690.16%35.78-0.17%-0.05%
2019-08-2236.2836.4834.9335.970.28%0.39%0.36%26,049,800933,417,000100%35.83-1.99%36.95-0.76%36.630.81%35.840.12%0.01%
2019-08-2137.7737.8035.4535.87-7.02%-1.88%0.20%41,615,9001,521,419,000172%36.56-5.17%37.230.98%36.331.17%35.800.44%0.05%
2019-08-2037.9139.4937.5338.581.58%0.07%8.24%28,033,6001,080,747,000136%38.554.28%36.863.78%35.912.31%35.641.23%0.06%
2019-08-1937.1738.5935.8837.984.00%2.73%7.87%36,802,0001,360,550,000182%36.974.44%35.523.64%35.101.98%35.210.73%0.02%
2019-08-1632.9336.5232.8536.5210.00%3.17%4.48%34,923,3001,236,215,000182%35.408.63%34.272.21%34.420.09%34.95-0.23%0.06%
2019-08-1532.6833.3631.9033.20-0.72%1.88%-5.24%16,646,800542,467,00084%32.59-3.10%33.53-2.39%34.39-1.29%35.04-1.37%0.17%
2019-08-1434.5134.6732.8833.44-2.22%-0.56%-5.86%17,336,700582,999,00085%33.63-2.24%34.36-2.27%34.84-1.12%35.52-0.85%0.44%
2019-08-1334.7935.2333.9034.20-3.09%-0.57%-4.53%16,394,500563,915,00079%34.40-1.78%35.15-0.60%35.24-0.33%35.82-0.55%0.66%
2019-08-1235.8135.8534.5835.29-1.07%0.77%-2.03%17,974,700629,464,00082%35.02-2.20%35.36-0.55%35.35-0.60%36.020.12%0.88%
2019-08-0935.4836.4535.2935.672.24%-0.38%-0.86%22,513,300806,116,00099%35.812.04%35.560.83%35.56-0.31%35.980.46%0.97%
2019-08-0834.9135.5334.5834.89-0.65%-0.57%-2.58%13,738,300482,085,00061%35.09-1.45%35.27-0.89%35.67-1.16%35.810.53%0.95%
2019-08-0735.6536.1034.9135.120.23%-1.37%-1.42%18,029,700642,005,00080%35.611.59%35.58-0.68%36.09-0.57%35.630.57%0.90%
2019-08-0634.4535.6634.4535.040.00%-0.03%-1.09%17,659,200618,962,00079%35.05-2.83%35.83-1.80%36.30-0.59%35.430.77%0.81%