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
2019-08-204.854.944.814.890.62%0.39%0.27%48,744,500237,456,000105%4.871.69%4.831.11%4.800.31%4.88-0.89%-1.04%
2019-08-194.884.884.654.860.62%1.46%-1.24%54,425,000260,709,000111%4.79-0.60%4.77-0.08%4.79-0.23%4.92-1.11%-1.00%
2019-08-164.754.894.734.831.26%0.23%-2.93%41,401,300199,531,00083%4.822.29%4.780.13%4.80-0.23%4.98-0.98%-0.93%
2019-08-154.754.804.624.77-1.04%1.25%-5.07%45,457,000214,129,00086%4.71-2.22%4.77-1.16%4.81-1.23%5.03-1.57%-0.87%
2019-08-144.904.904.774.820.42%0.04%-5.58%31,941,400153,885,00059%4.820.13%4.83-0.33%4.87-1.60%5.11-0.89%-0.72%
2019-08-134.824.884.774.80-1.64%-0.25%-6.81%31,064,400149,468,00056%4.81-0.70%4.84-1.00%4.95-1.49%5.15-1.09%-0.60%
2019-08-124.834.914.774.881.24%0.70%-6.30%39,142,100189,665,00067%4.85-0.35%4.89-2.08%5.02-1.39%5.21-0.95%-0.42%
2019-08-094.995.014.754.82-2.43%-0.88%-8.33%45,870,700223,082,00074%4.86-1.80%5.00-2.00%5.09-1.41%5.26-1.17%-0.20%
2019-08-085.035.074.894.94-1.00%-0.24%-7.14%52,990,600262,387,00083%4.95-3.21%5.10-1.74%5.17-1.81%5.32-0.91%0.02%
2019-08-075.255.344.984.99-3.85%-2.46%-7.06%70,025,300358,252,000111%5.12-1.63%5.19-1.18%5.26-1.24%5.37-0.81%0.23%
2019-08-065.125.315.075.190.00%-0.21%-4.12%63,741,000331,492,000103%5.20-1.18%5.25-1.76%5.33-1.30%5.41-0.57%0.36%
2019-08-055.285.385.135.19-1.70%-1.39%-4.67%55,842,700293,927,00091%5.26-0.60%5.34-1.06%5.40-0.57%5.44-0.31%0.45%
2019-08-025.315.435.185.28-2.40%-0.28%-3.31%54,853,300290,457,00090%5.30-3.13%5.40-1.48%5.43-0.91%5.46-0.38%0.46%
2019-08-015.355.565.335.410.19%-1.02%-1.31%59,027,600322,665,00097%5.470.37%5.480.46%5.48-0.02%5.48-0.11%0.52%
2019-07-315.515.545.385.40-1.82%-0.84%-1.60%43,384,500236,286,00066%5.45-1.50%5.46-0.58%5.48-0.16%5.490.31%0.60%
2019-07-305.505.615.465.500.18%-0.52%0.53%52,277,900289,059,00071%5.532.16%5.490.29%5.490.11%5.470.72%0.60%
2019-07-295.455.535.285.490.00%1.44%1.07%72,958,700394,825,00093%5.41-2.36%5.47-0.60%5.48-0.16%5.431.19%0.45%
2019-07-265.545.655.455.49-0.72%-0.96%2.27%64,111,000355,362,00082%5.541.30%5.510.31%5.490.09%5.371.11%0.22%
2019-07-255.505.545.385.530.91%1.06%4.16%62,398,700341,476,00080%5.47-0.53%5.490.18%5.49-0.18%5.311.18%0.01%
2019-07-245.505.565.445.48-0.36%-0.38%4.44%61,650,100339,157,00077%5.500.15%5.48-0.13%5.500.70%5.250.48%-0.27%
2019-07-235.495.625.395.501.48%0.13%5.32%60,677,000333,294,00077%5.490.96%5.49-0.16%5.461.15%5.220.35%-0.36%
2019-07-225.525.545.355.42-1.28%-0.39%4.15%58,733,200319,547,00072%5.44-1.40%5.500.73%5.401.97%5.20-0.27%-0.47%
2019-07-195.525.605.455.490.55%-0.51%5.21%70,668,900389,958,00085%5.520.16%5.461.75%5.291.91%5.220.27%-0.44%
2019-07-185.445.615.385.46-0.73%-0.89%4.92%103,354,200569,411,000129%5.512.40%5.363.67%5.192.59%5.200.62%-0.51%
2019-07-175.165.565.125.507.00%2.23%6.34%134,507,100723,588,000181%5.384.43%5.174.36%5.061.85%5.170.39%-0.61%
2019-07-165.085.305.035.141.18%-0.23%-0.23%85,148,300438,717,000123%5.154.95%4.961.77%4.97-0.32%5.15-0.83%-0.72%
2019-07-154.765.094.675.087.63%3.48%-2.21%100,265,400492,154,000140%4.913.46%4.87-1.16%4.99-2.64%5.20-1.14%-0.67%
2019-07-124.804.864.694.72-2.28%-0.53%-10.18%57,810,100274,297,00084%4.75-3.16%4.93-2.97%5.12-1.88%5.26-1.00%-0.58%
2019-07-115.145.164.724.83-5.29%-1.43%-9.01%101,627,700497,934,000156%4.90-5.11%5.08-4.64%5.22-2.47%5.31-1.54%-0.54%
2019-07-105.205.305.065.100.00%-1.24%-5.40%55,670,900287,501,00099%5.16-1.34%5.32-1.26%5.35-1.00%5.39-0.46%-0.46%