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
2019-09-3024.8825.3824.5724.66-0.72%-1.32%-4.49%8,456,400211,322,00065%24.990.67%24.64-0.44%24.96-0.99%25.82-0.91%-0.59%
2019-09-2724.1925.0724.1924.842.90%0.06%-4.67%12,935,800321,117,00094%24.821.86%24.75-0.99%25.21-1.16%26.06-1.01%-0.50%
2019-09-2625.3525.5223.6924.14-4.62%-0.95%-8.29%19,609,100477,921,000137%24.37-4.34%25.00-3.11%25.51-2.35%26.32-1.75%-0.42%
2019-09-2525.7025.7225.3025.31-2.09%-0.66%-5.54%8,977,300228,716,00064%25.48-1.07%25.80-1.24%26.12-0.86%26.79-0.89%-0.26%
2019-09-2426.0226.0825.4825.85-0.15%0.38%-4.38%10,676,600274,953,00066%25.75-0.99%26.13-0.87%26.35-1.07%27.03-0.24%-0.18%
2019-09-2326.4326.6225.3925.89-3.58%-0.46%-4.46%16,587,300431,440,00094%26.01-2.82%26.35-1.23%26.63-1.35%27.10-0.46%-0.18%
2019-09-2026.6526.9426.3926.850.60%0.32%-1.37%9,175,700245,580,00053%26.761.09%26.68-0.69%26.99-0.43%27.22-0.17%-0.13%
2019-09-1926.8726.9526.0826.69-0.71%0.81%-2.13%15,831,800419,151,00085%26.48-1.66%26.87-1.49%27.11-0.97%27.27-0.21%-0.11%
2019-09-1827.1827.3026.8426.88-1.07%-0.16%-1.64%10,430,700280,820,00056%26.92-1.49%27.27-0.48%27.38-0.48%27.33-0.19%-0.11%
2019-09-1727.5527.6127.0327.17-1.24%-0.58%-0.77%12,211,400333,713,00064%27.33-0.55%27.40-0.30%27.510.45%27.38-0.04%-0.12%
2019-09-1627.5427.7427.2627.510.44%0.11%0.43%14,364,600394,725,00074%27.480.31%27.49-0.23%27.390.10%27.39-0.05%-0.16%
2019-09-1227.8527.8527.1727.39-1.01%-0.01%-0.06%14,500,600397,217,00075%27.39-0.61%27.550.67%27.36-0.03%27.41-0.14%-0.20%
2019-09-1127.8027.8327.3427.67-1.04%0.39%0.82%19,137,000527,456,00098%27.56-0.19%27.370.25%27.370.26%27.44-0.24%-0.18%
2019-09-1027.0427.9826.8427.963.40%1.25%1.64%30,352,000838,177,000151%27.622.55%27.300.41%27.300.13%27.51-0.07%-0.16%
2019-09-0927.4427.4426.6027.04-0.55%0.41%-1.78%25,853,500696,206,000130%26.93-1.34%27.19-0.40%27.26-0.50%27.53-0.22%-0.17%
2019-09-0627.8127.8727.1227.19-1.09%-0.38%-1.45%16,639,600454,156,00090%27.29-0.52%27.30-0.41%27.40-0.24%27.590.04%-0.18%
2019-09-0527.3527.6727.1527.491.07%0.20%-0.32%19,989,400548,435,000107%27.441.10%27.41-0.04%27.47-0.29%27.580.05%-0.27%
2019-09-0427.2827.5027.0127.20-0.77%0.23%-1.32%17,619,500478,159,00093%27.14-1.79%27.42-0.63%27.55-0.80%27.56-0.20%-0.36%
2019-09-0327.4928.1227.2627.41-0.69%-0.80%-0.76%18,662,000515,666,00097%27.630.56%27.59-0.25%27.77-0.13%27.62-0.31%-0.38%
2019-09-0227.4227.7027.1027.600.66%0.44%-0.38%16,260,800446,835,00082%27.48-0.72%27.66-0.84%27.800.12%27.71-0.46%-0.33%
2019-08-3027.7327.9627.3627.42-0.72%-0.93%-1.48%14,010,600387,775,00064%27.68-0.53%27.90-0.06%27.770.34%27.83-0.47%-0.30%
2019-08-2928.2228.2527.5527.62-1.78%-0.74%-1.23%16,985,300472,616,00072%27.83-0.85%27.910.49%27.680.35%27.960.11%-0.23%
2019-08-2827.5028.5527.5028.121.63%0.20%0.67%25,212,200707,530,000107%28.060.91%27.781.16%27.580.34%27.93-0.03%-0.28%
2019-08-2727.5828.0927.3927.671.43%-0.51%-0.97%22,724,400631,998,00097%27.812.20%27.460.74%27.49-0.45%27.94-0.17%-0.27%
2019-08-2626.8827.4726.7327.280.63%0.25%-2.53%14,242,800387,568,00061%27.21-0.03%27.26-0.65%27.61-0.97%27.99-0.39%-0.25%
2019-08-2327.4527.6327.0127.11-1.88%-0.40%-3.51%18,976,000516,535,00076%27.22-0.36%27.43-1.34%27.88-1.03%28.10-0.85%-0.16%
2019-08-2227.4627.6526.9527.630.80%1.14%-2.50%20,489,300559,757,00077%27.32-1.37%27.81-1.31%28.17-0.10%28.34-0.82%0.00%
2019-08-2128.0328.3527.3027.41-3.04%-1.04%-4.07%24,340,700674,185,00088%27.70-2.34%28.18-1.12%28.20-0.32%28.57-0.36%0.17%
2019-08-2028.4228.8328.0028.27-1.43%-0.32%-1.42%22,768,400645,738,00080%28.36-0.09%28.490.70%28.29-0.01%28.680.11%0.28%
2019-08-1928.9929.0827.9028.680.00%1.03%0.12%34,695,600984,906,000118%28.39-1.09%28.300.27%28.29-0.07%28.65-0.09%0.32%