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)
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-11-064269.7401.020%
2019-12-204269.7401.006%2
2020-12-215409.1601.275%2
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
2019-10-144.604.694.494.63-0.64%0.39%0.46%46,147,300212,850,00073%4.61-1.35%4.660.26%4.63-0.02%4.61-0.60%-1.68%
2019-10-114.724.764.614.66-1.06%-0.32%0.50%40,503,000189,340,00065%4.68-0.17%4.650.39%4.641.11%4.64-0.81%-1.70%
2019-10-104.604.774.574.712.39%0.58%0.75%60,591,900283,770,00097%4.682.79%4.630.57%4.581.64%4.68-1.12%-1.68%
2019-10-094.574.624.504.600.22%0.97%-2.71%36,974,400168,460,00057%4.56-1.34%4.601.01%4.51-0.44%4.73-0.86%-1.62%
2019-10-084.744.764.554.590.44%-0.61%-3.75%53,595,400247,520,00082%4.62-0.02%4.561.76%4.53-1.37%4.77-1.55%-1.58%
2019-09-304.564.704.554.570.88%-1.06%-5.66%51,739,800239,011,00075%4.623.20%4.48-0.25%4.59-0.99%4.84-1.32%-1.45%
2019-09-274.304.604.294.536.09%1.21%-7.72%80,331,800359,561,000111%4.481.59%4.49-2.92%4.64-2.36%4.91-2.46%-1.35%
2019-09-264.684.704.234.27-8.37%-3.09%-15.16%100,273,300441,845,000130%4.41-6.10%4.62-4.15%4.75-4.25%5.03-3.73%-1.14%
2019-09-254.734.744.664.66-2.51%-0.68%-10.86%45,822,800215,002,00059%4.69-1.99%4.82-2.45%4.96-1.45%5.23-2.23%-0.70%
2019-09-244.714.854.714.78-6.64%-0.15%-10.60%115,288,000551,852,000134%4.79-6.47%4.95-4.83%5.04-3.54%5.35-2.07%-0.38%
2019-09-235.205.205.075.12-2.10%0.04%-6.23%35,237,300180,355,00044%5.12-2.29%5.20-0.23%5.22-0.95%5.46-0.82%-0.14%
2019-09-205.275.335.195.23-1.32%-0.15%-5.00%41,315,700216,430,00048%5.240.50%5.21-0.54%5.27-0.88%5.51-0.60%0.02%
2019-09-195.195.325.065.302.71%1.69%-4.30%63,208,400329,430,00066%5.210.73%5.24-1.17%5.32-2.14%5.54-0.52%0.18%
2019-09-185.215.255.125.16-0.96%-0.27%-7.31%43,943,400227,348,00044%5.17-2.19%5.30-1.40%5.43-2.02%5.57-0.50%0.30%
2019-09-175.385.435.195.21-3.70%-1.51%-6.88%77,709,000411,073,00073%5.29-2.18%5.37-2.63%5.55-0.84%5.60-0.25%0.47%
2019-09-165.425.485.365.410.00%0.04%-3.55%56,278,400304,334,00053%5.41-0.22%5.52-1.96%5.59-0.64%5.61-0.32%0.60%
2019-09-125.545.555.355.41-1.99%-0.18%-3.86%94,733,400513,487,00082%5.42-4.09%5.63-0.83%5.63-0.78%5.63-0.34%0.85%
2019-09-115.785.835.515.52-4.17%-2.32%-2.23%115,404,500652,179,00094%5.65-1.94%5.68-0.11%5.670.11%5.650.64%1.31%
2019-09-105.605.905.605.762.49%-0.05%2.67%125,147,900721,248,000104%5.763.39%5.680.66%5.670.48%5.610.94%1.48%
2019-09-095.605.655.505.620.36%0.83%1.12%81,702,600455,390,00069%5.57-1.64%5.64-0.12%5.640.27%5.560.42%1.42%
2019-09-065.785.875.525.60-1.75%-1.18%1.17%118,943,600674,053,000108%5.67-0.07%5.650.09%5.62-0.05%5.540.75%1.37%
2019-09-055.635.775.505.701.60%0.51%3.75%115,611,000655,575,000114%5.671.18%5.651.00%5.630.07%5.490.96%1.30%
2019-09-045.615.755.495.61-0.53%0.09%3.09%87,961,200493,060,00092%5.61-0.83%5.59-0.50%5.620.97%5.440.69%1.19%
2019-09-035.585.805.535.642.17%-0.21%4.35%121,705,400687,825,000137%5.652.69%5.62-0.02%5.571.42%5.411.22%1.04%
2019-09-025.595.645.405.52-0.90%0.29%3.37%103,549,600569,978,000124%5.50-2.93%5.621.04%5.490.73%5.341.10%0.83%
2019-08-305.605.875.565.57-1.42%-1.76%5.45%146,049,100828,171,000194%5.670.51%5.562.56%5.452.25%5.282.11%0.61%
2019-08-295.605.755.535.653.48%0.16%9.22%202,440,2001,141,897,000314%5.646.05%5.425.47%5.335.23%5.174.27%0.30%
2019-08-284.985.464.955.4610.08%2.65%10.06%132,177,500703,106,000259%5.327.87%5.145.28%5.073.64%4.962.39%-0.28%
2019-08-274.855.024.824.962.69%0.59%2.37%62,403,400307,730,000142%4.932.49%4.880.33%4.890.35%4.850.33%-0.61%
2019-08-264.774.884.714.830.00%0.39%0.02%32,151,900154,694,00077%4.81-1.11%4.87-0.39%4.870.23%4.83-0.06%-0.75%