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
2019-06-1825.4326.4625.4326.023.05%0.29%-0.64%14,192,100368,216,00085%25.951.83%25.86-0.90%26.24-0.58%26.19-1.50%-2.16%
2019-06-1725.4026.1024.9825.25-1.21%-0.90%-5.03%9,344,000238,089,00049%25.48-2.12%26.09-1.57%26.391.10%26.59-2.47%-2.19%
2019-06-1426.4826.7425.3625.56-4.05%-1.82%-6.24%12,738,500331,624,00061%26.03-2.30%26.51-0.47%26.100.13%27.26-2.33%-2.06%
2019-06-1326.5326.9426.3726.641.29%-0.03%-4.55%11,629,200309,878,00053%26.65-0.40%26.632.36%26.070.07%27.91-1.60%-1.84%
2019-06-1227.0327.3426.2826.30-4.26%-1.70%-7.27%17,881,000478,400,00080%26.760.83%26.021.03%26.05-0.39%28.36-2.32%-1.66%
2019-06-1125.3527.6925.3527.478.71%3.52%-5.39%25,169,000667,868,000107%26.547.32%25.750.54%26.15-2.17%29.04-2.11%-1.39%
2019-06-1025.1425.5523.9925.27-1.67%2.20%-14.80%20,264,500501,056,00081%24.73-4.29%25.62-3.39%26.73-5.16%29.66-2.53%-1.17%
2019-06-0626.1226.5825.3525.70-2.54%-0.52%-15.55%14,766,400381,474,00061%25.83-1.75%26.51-3.67%28.19-3.84%30.43-2.05%-0.91%
2019-06-0527.5027.5625.0926.37-3.44%0.29%-15.13%21,809,400573,443,00089%26.29-3.96%27.52-5.82%29.31-3.73%31.07-2.70%-0.61%
2019-06-0427.5728.5026.5927.31-0.94%-0.24%-14.47%17,159,100469,747,00071%27.38-4.06%29.23-4.38%30.45-3.42%31.93-1.98%-0.24%
2019-06-0329.1129.8927.5727.57-9.99%-3.38%-15.37%29,066,300829,387,000119%28.53-8.43%30.57-4.83%31.52-3.27%32.58-1.78%-0.14%
2019-05-3131.8031.8030.5630.63-5.99%-1.70%-7.65%26,809,900835,405,000123%31.16-3.97%32.12-3.15%32.59-1.42%33.17-1.16%-0.18%
2019-05-3033.0133.5831.5232.58-1.12%0.40%-2.91%22,905,000743,248,000105%32.45-2.63%33.16-0.62%33.06-0.97%33.56-0.22%-0.20%
2019-05-2933.0334.0332.9232.95-2.14%-1.12%-2.02%14,988,700499,482,00072%33.32-1.48%33.370.39%33.39-0.80%33.630.25%-0.30%
2019-05-2833.2134.7633.1133.670.57%-0.46%0.38%21,080,200713,028,000103%33.832.95%33.240.03%33.65-0.46%33.540.39%-0.37%
2019-05-2732.4933.8431.8033.483.98%1.90%0.20%17,278,800567,702,00083%32.86-0.17%33.23-1.77%33.810.17%33.410.11%-0.49%
2019-05-2433.2334.2831.7332.20-4.22%-2.16%-3.53%17,438,200573,921,00083%32.91-2.83%33.83-1.41%33.75-0.60%33.380.03%-0.50%
2019-05-2334.3834.9632.8533.62-3.11%-0.74%0.76%18,744,200634,843,00085%33.87-1.97%34.311.09%33.950.40%33.370.91%-0.48%
2019-05-2234.5335.4033.7734.70-0.46%0.44%4.94%21,225,200733,296,00094%34.550.29%33.940.39%33.821.11%33.071.02%-0.59%
2019-05-2132.8235.2032.8234.866.22%1.20%6.51%23,614,800813,468,000101%34.455.22%33.811.28%33.451.23%32.73-1.01%-0.71%
2019-05-2034.1634.7030.7332.82-3.75%0.25%-0.74%20,690,700677,378,00079%32.74-3.78%33.380.21%33.040.10%33.06-2.11%-0.48%
2019-05-1733.3035.6032.5034.104.70%0.22%0.95%32,532,0001,106,908,000120%34.033.38%33.312.38%33.010.90%33.78-1.38%-0.01%
2019-05-1632.6133.3532.4832.57-0.03%-1.05%-4.91%16,230,400534,205,00057%32.911.75%32.540.31%32.721.13%34.25-1.23%0.42%
2019-05-1532.4432.8931.7132.581.53%0.72%-6.04%17,304,600559,745,00055%32.35-0.11%32.44-0.99%32.350.66%34.68-0.43%0.72%
2019-05-1431.7433.0331.6532.09-0.22%-0.90%-7.86%17,573,700569,081,00053%32.38-0.56%32.761.28%32.14-2.84%34.83-0.83%0.88%
2019-05-1332.6133.5631.8932.16-3.89%-1.25%-8.42%20,145,400656,049,00057%32.57-1.53%32.351.06%33.08-3.42%35.12-0.01%1.25%
2019-05-1032.3834.4030.8133.463.53%1.17%-4.73%34,148,7001,129,380,00095%33.075.22%32.01-3.56%34.25-2.74%35.120.27%1.44%
2019-05-0929.9932.8829.6632.324.60%2.83%-7.73%31,787,800999,099,00084%31.430.02%33.19-6.57%35.21-3.11%35.03-0.20%1.57%
2019-05-0832.3032.7530.9030.90-9.99%-1.66%-11.96%30,708,800964,949,00083%31.42-13.37%35.52-5.19%36.34-1.63%35.10-0.18%1.68%
2019-05-0738.5439.2834.3334.330.00%-5.35%-2.37%35,676,4001,294,071,000115%36.27-5.27%37.47-1.02%36.950.11%35.161.29%1.79%