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:
圣农发展( 002299.SZ 深证)
板块 :渔业、牧业   
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
2019-07-1726.9327.8026.7027.512.23%0.50%2.39%30,979,900847,978,000143%27.371.73%27.041.99%26.791.12%26.870.33%0.51%
2019-07-1626.8027.1526.6126.910.26%0.01%0.49%13,290,100357,579,00062%26.911.41%26.510.56%26.49-1.00%26.780.09%0.57%
2019-07-1526.2726.9325.8526.842.17%1.16%0.32%16,875,700447,750,00075%26.531.59%26.36-0.01%26.76-0.53%26.760.31%0.67%
2019-07-1226.2626.4625.8026.270.46%0.59%-1.51%14,155,400369,677,00059%26.12-1.09%26.37-2.11%26.90-0.16%26.670.12%0.76%
2019-07-1126.2726.7925.9926.150.19%-0.97%-1.84%15,934,400420,743,00067%26.41-0.36%26.93-0.63%26.940.05%26.640.41%0.78%
2019-07-1026.6027.1926.0126.10-2.97%-1.51%-1.63%21,619,600572,941,00090%26.50-3.43%27.10-0.13%26.93-0.12%26.530.23%0.76%
2019-07-0928.0628.1926.5926.90-1.90%-1.97%1.62%34,908,100957,929,000159%27.441.11%27.141.24%26.960.77%26.470.99%0.72%
2019-07-0826.9127.6526.3727.422.31%1.03%4.60%35,923,000974,936,000182%27.142.02%26.810.85%26.751.25%26.211.13%0.60%
2019-07-0526.1926.8126.1526.802.33%0.74%3.39%19,475,400518,096,000108%26.600.96%26.58-0.02%26.420.57%25.920.76%0.53%
2019-07-0426.7426.7725.8626.19-2.28%-0.60%1.81%17,372,700457,748,00095%26.35-1.42%26.590.72%26.270.78%25.730.71%0.45%
2019-07-0326.5027.1426.1826.801.28%0.27%4.92%24,214,300647,196,000134%26.730.44%26.401.21%26.071.07%25.540.97%0.34%
2019-07-0226.2026.9826.1326.460.23%-0.57%4.60%22,566,900600,559,000129%26.612.65%26.081.76%25.801.38%25.301.12%0.18%
2019-07-0125.7026.5025.1826.404.27%1.84%5.52%27,536,000713,833,000159%25.921.67%25.631.27%25.441.18%25.021.15%-0.07%
2019-06-2825.4025.7825.2625.32-1.09%-0.70%2.37%13,306,500339,307,00079%25.500.59%25.310.74%25.150.50%24.730.31%-0.38%
2019-06-2724.9925.8824.9025.603.02%0.99%3.82%22,968,000582,216,000131%25.351.80%25.120.93%25.020.92%24.660.21%-0.61%
2019-06-2624.8325.0524.7124.850.00%-0.20%0.99%8,739,500217,616,00051%24.900.29%24.89-0.03%24.790.16%24.61-0.17%-0.77%
2019-06-2524.9025.1724.5224.85-0.76%0.08%0.82%11,555,600286,918,00061%24.83-0.39%24.900.51%24.760.47%24.65-0.19%-0.93%
2019-06-2424.8525.2524.5325.040.20%0.45%1.40%15,787,900393,541,00077%24.930.07%24.770.31%24.640.83%24.700.42%-1.04%
2019-06-2124.8525.3524.4724.991.09%0.32%1.62%23,168,300577,122,000109%24.911.82%24.701.02%24.440.37%24.59-0.01%-1.19%
2019-06-2024.2024.7923.8824.721.31%1.05%0.52%18,495,300452,465,00087%24.46-0.79%24.450.85%24.35-0.43%24.59-0.40%-1.27%
2019-06-1924.9225.0724.2924.40-0.04%-1.05%-1.18%18,507,400456,360,00083%24.661.83%24.240.10%24.45-0.43%24.69-0.61%-1.36%
2019-06-1823.9524.5323.6324.412.78%0.80%-1.75%18,660,700451,882,00080%24.221.35%24.22-1.01%24.56-0.75%24.84-1.44%-1.35%
2019-06-1724.1824.5423.6023.75-1.90%-0.60%-5.78%21,223,500507,111,00083%23.89-2.70%24.46-1.73%24.740.07%25.21-1.92%-1.19%
2019-06-1425.1025.1024.1124.21-3.20%-1.42%-5.80%19,816,700486,663,00074%24.56-2.09%24.89-0.65%24.73-0.31%25.70-1.94%-0.99%
2019-06-1324.8125.4724.8125.010.81%-0.28%-4.58%16,416,400411,738,00058%25.080.18%25.051.47%24.80-0.27%26.21-1.40%-0.74%
2019-06-1225.3125.5024.7024.81-3.20%-0.90%-6.67%24,618,700616,346,00083%25.04-0.08%24.690.13%24.87-0.81%26.58-1.85%-0.51%
2019-06-1124.2525.7024.1625.636.08%2.29%-5.37%28,521,500714,613,00089%25.064.54%24.66-0.34%25.07-2.07%27.08-1.19%-0.21%
2019-06-1024.7024.7923.4024.16-2.66%0.81%-11.86%25,863,500619,838,00075%23.97-4.24%24.74-2.89%25.60-3.47%27.41-1.10%-0.03%
2019-06-0625.3725.7024.7024.82-2.17%-0.83%-10.45%18,222,000456,053,00054%25.03-0.87%25.48-2.78%26.52-2.65%27.72-0.79%0.17%
2019-06-0526.1526.2624.5925.370.00%0.48%-9.19%29,628,200748,054,00085%25.25-3.36%26.21-3.81%27.24-2.73%27.94-1.29%0.40%