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:
大北农( 002385.SZ 深证)
板块 :粮食及饲料加工   
所属成分指数: 沪深300
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
2020-02-197.517.587.137.16-6.89%-2.16%1.81%292,450,4002,140,224,00080%7.32-3.00%7.600.34%7.421.39%7.031.72%1.13%
2020-02-187.527.747.447.69-1.54%1.94%11.22%332,915,4002,511,394,00096%7.54-3.55%7.572.20%7.321.81%6.912.61%0.62%
2020-02-177.758.167.457.813.58%-0.15%15.91%443,972,3003,472,621,000140%7.826.57%7.414.10%7.192.63%6.742.36%0.11%
2020-02-147.107.766.967.544.72%2.72%14.54%443,283,3003,253,912,000152%7.342.90%7.122.27%7.002.88%6.582.33%-0.23%
2020-02-137.057.666.707.201.84%0.94%11.92%557,777,5003,978,431,000203%7.133.33%6.962.28%6.813.70%6.432.11%-0.81%
2020-02-126.207.076.197.079.95%2.42%12.22%509,446,3003,516,725,000207%6.901.31%6.804.18%6.564.36%6.301.73%-1.13%
2020-02-117.247.246.386.43-2.28%-5.64%3.83%480,459,3003,273,699,000222%6.816.27%6.536.35%6.297.38%6.191.86%-1.35%
2020-02-105.906.585.906.5810.03%2.62%8.22%143,004,300916,976,00070%6.416.88%6.142.90%5.861.39%6.08-0.72%-1.59%
2020-02-075.986.215.865.98-2.76%-0.32%-2.35%224,408,9001,346,139,00099%6.00-1.95%5.974.19%5.78-0.40%6.12-1.34%-1.55%
2020-02-065.896.375.806.155.13%0.52%-0.92%331,045,0002,025,331,000144%6.126.09%5.734.51%5.80-0.99%6.21-1.32%-1.43%
2020-02-055.385.935.305.858.53%1.44%-7.00%287,224,9001,656,518,000118%5.7711.79%5.48-2.30%5.86-3.05%6.29-3.39%-1.31%
2020-02-044.785.484.785.392.28%4.48%-17.22%248,705,7001,283,068,00079%5.16-2.11%5.61-10.81%6.04-5.48%6.51-2.47%-0.78%
2020-02-035.275.275.275.27-9.91%0.00%-21.06%13,409,30070,668,0004%5.27-13.38%6.29-1.69%6.39-1.27%6.68-1.11%-0.49%
2020-01-236.226.375.855.85-10.00%-3.85%-13.35%244,877,2001,489,937,00071%6.08-7.89%6.40-2.08%6.47-2.12%6.75-3.39%-0.29%
2020-01-226.606.796.466.500.31%-1.59%-6.98%202,304,3001,336,272,00052%6.610.55%6.53-0.67%6.61-0.44%6.99-1.16%1.76%
2020-01-216.396.736.336.480.47%-1.35%-8.35%199,188,4001,308,423,00050%6.572.02%6.58-0.77%6.64-2.08%7.07-0.41%4.40%
2020-01-206.756.806.206.45-4.87%0.17%-9.14%230,301,7001,483,011,00059%6.44-4.28%6.63-1.35%6.78-0.64%7.10-0.63%4.67%
2020-01-176.606.876.546.781.65%0.79%-5.10%223,733,8001,505,044,00064%6.730.31%6.72-2.14%6.83-1.10%7.14-0.29%4.92%
2020-01-166.576.936.486.671.37%-0.54%-6.91%273,813,5001,836,072,00083%6.71-0.27%6.87-0.10%6.90-3.52%7.17-0.15%5.17%
2020-01-156.906.946.566.58-7.58%-2.14%-8.31%302,217,9002,032,129,00099%6.72-4.34%6.87-1.52%7.16-1.78%7.18-0.06%5.52%
2020-01-146.807.376.767.123.79%1.29%-0.84%533,212,3003,747,974,000199%7.033.92%6.98-4.02%7.29-0.97%7.181.90%5.76%
2020-01-136.856.906.556.861.03%1.42%-2.64%347,373,1002,349,705,000151%6.76-4.27%7.27-2.89%7.36-1.65%7.050.39%5.70%
2020-01-107.407.516.756.79-8.61%-3.91%-3.26%551,081,8003,893,779,000290%7.07-7.42%7.49-2.92%7.48-2.36%7.020.94%5.67%
2020-01-097.807.957.237.43-7.36%-2.65%6.84%800,478,0006,109,624,000635%7.63-4.84%7.71-2.63%7.664.30%6.9517.03%5.59%
2020-01-088.028.028.028.0210.01%0.00%34.97%217,680,6001,745,798,000484%8.0210.01%7.9222.96%7.3431.66%5.9425.31%3.89%
2020-01-077.297.297.297.299.95%0.00%53.73%9,152,70066,724,00034%7.299.96%6.4411.49%5.5813.03%4.742.22%1.35%
2020-01-066.636.636.636.639.95%0.00%42.92%12,442,40082,493,00039%6.639.95%5.787.56%4.944.18%4.641.96%1.13%
2020-01-036.036.036.036.0310.04%0.00%32.53%24,652,800148,656,00067%6.0310.04%5.3713.34%4.743.18%4.552.13%0.96%
2020-01-025.485.485.485.4810.04%0.00%23.01%56,607,600310,210,000143%5.4810.04%4.747.02%4.595.03%4.463.34%0.74%
2019-12-314.984.984.984.980.00%0.00%15.52%57,320,900285,458,000142%4.9815.44%4.434.56%4.373.82%4.312.40%0.41%