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
2021-01-1915.5715.5715.3115.42-1.09%0.13%-2.67%3,189,20049,114,00062%15.40-1.56%15.450.48%15.330.10%15.84-1.09%0.06%
2021-01-1815.2515.9315.2415.592.30%-0.35%-2.67%4,809,10075,233,00085%15.642.66%15.381.41%15.31-0.08%16.02-0.22%0.32%
2021-01-1515.0015.5014.9015.240.73%0.01%-5.07%3,466,50052,825,00056%15.240.66%15.17-0.17%15.33-1.55%16.05-0.05%0.42%
2021-01-1415.0915.2715.0015.13-0.07%-0.06%-5.80%3,246,60049,150,00052%15.140.09%15.19-1.26%15.57-2.43%16.06-0.07%0.36%
2021-01-1315.3315.3314.9915.14-1.50%0.09%-5.80%4,076,80061,667,00067%15.13-1.20%15.39-2.39%15.95-1.28%16.07-0.09%0.29%
2021-01-1215.3615.6015.1415.370.07%0.40%-4.46%3,777,20057,825,00064%15.31-1.75%15.76-2.90%16.16-1.46%16.090.02%0.19%
2021-01-1116.1616.2415.2415.36-5.48%-1.42%-4.51%6,872,400107,087,000120%15.58-4.42%16.23-1.76%16.40-0.45%16.09-0.16%0.08%
2021-01-0816.7016.7916.0916.25-3.85%-0.33%0.86%5,467,70089,139,000108%16.30-2.54%16.52-0.83%16.470.46%16.110.43%0.01%
2021-01-0716.4716.9816.3616.902.24%1.03%5.35%8,314,100139,068,000178%16.731.72%16.661.45%16.401.27%16.041.13%-0.11%
2021-01-0616.3516.8516.1016.53-0.66%0.52%4.20%6,011,40098,850,000144%16.44-1.82%16.421.07%16.191.19%15.860.74%-0.36%
2021-01-0516.2517.1516.1616.641.77%-0.64%5.68%9,112,200152,611,000233%16.754.33%16.253.44%16.003.17%15.751.52%-0.60%
2021-01-0415.3416.3615.3416.356.79%1.85%5.41%8,281,000132,938,000239%16.055.02%15.713.88%15.512.42%15.510.78%-0.90%
2020-12-3115.1515.4015.0615.311.19%0.16%-0.53%3,018,60046,143,00098%15.291.73%15.120.45%15.150.01%15.39-0.66%-1.04%
2020-12-3015.0215.1414.8815.130.46%0.69%-2.34%2,310,30034,715,00066%15.03-0.01%15.06-0.47%15.14-0.36%15.49-0.78%-1.07%
2020-12-2915.0015.1814.8215.060.00%0.21%-3.55%2,875,50043,214,00080%15.03-0.49%15.13-0.58%15.20-0.89%15.61-1.09%-1.00%
2020-12-2815.2315.3615.0215.06-1.95%-0.28%-4.60%3,194,10048,238,00086%15.10-1.09%15.22-0.54%15.34-1.13%15.79-1.11%-0.90%
2020-12-2515.2215.5015.0315.360.85%0.60%-3.78%2,580,10039,394,00066%15.27-0.18%15.30-0.83%15.51-0.56%15.96-0.86%-0.82%
2020-12-2415.2115.5015.1315.23-0.91%-0.42%-5.41%2,786,20042,616,00068%15.30-0.20%15.43-1.28%15.60-0.86%16.10-0.79%-0.76%
2020-12-2315.4015.5215.2115.37-0.13%0.29%-5.29%2,817,10043,173,00064%15.33-1.55%15.63-0.76%15.73-1.09%16.23-1.34%-0.70%
2020-12-2215.9315.9515.3915.39-3.63%-1.13%-6.44%4,581,60071,318,00095%15.57-2.49%15.75-0.87%15.91-1.56%16.45-1.69%-0.56%
2020-12-2115.8516.1015.7515.971.08%0.04%-4.55%3,282,20052,393,00064%15.961.16%15.88-0.84%16.16-0.91%16.73-1.48%-0.36%
2020-12-1815.7515.9515.6315.80-0.63%0.13%-6.97%3,089,30048,749,00051%15.78-0.71%16.02-1.73%16.31-1.01%16.98-0.60%-0.15%
2020-12-1716.4116.4215.5615.90-3.05%0.04%-6.95%6,289,70099,962,000100%15.89-3.89%16.30-2.19%16.47-1.37%17.09-0.95%-0.09%
2020-12-1616.6516.7716.3816.40-1.80%-0.83%-4.93%2,938,40048,592,00046%16.54-1.60%16.67-0.44%16.70-1.10%17.25-0.13%-0.03%
2020-12-1516.9217.1616.6516.70-1.59%-0.62%-3.31%3,690,70062,023,00057%16.811.01%16.740.16%16.89-1.29%17.27-0.05%0.00%
2020-12-1416.3016.9716.1516.972.41%2.00%-1.79%5,182,20086,217,00078%16.64-0.99%16.71-1.63%17.11-1.64%17.28-0.33%-0.01%
2020-12-1116.8317.0616.5516.57-0.96%-1.39%-4.42%4,244,50071,319,00062%16.800.56%16.99-1.79%17.40-0.42%17.34-0.25%-0.04%
2020-12-1016.8116.9816.4016.73-1.41%0.13%-3.75%4,953,70082,773,00068%16.71-3.42%17.30-1.85%17.47-0.40%17.38-0.17%0.02%
2020-12-0917.7017.8216.9116.97-4.12%-1.91%-2.53%6,921,100119,738,00097%17.30-2.04%17.62-0.27%17.540.07%17.410.09%0.05%
2020-12-0817.8717.9817.4517.700.00%0.23%1.75%7,991,600141,129,000119%17.66-0.81%17.670.61%17.530.57%17.400.29%0.07%