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
2019-06-175.625.685.475.56-0.54%-0.23%-4.60%43,472,800242,255,00049%5.57-1.62%5.71-1.99%5.800.31%5.83-1.10%-0.10%
2019-06-145.805.835.575.59-3.29%-1.32%-5.14%63,244,600358,303,00065%5.67-2.60%5.82-0.82%5.780.16%5.89-0.98%-0.07%
2019-06-135.976.005.725.78-1.87%-0.62%-2.87%75,507,800439,121,00072%5.82-2.12%5.871.17%5.77-0.04%5.95-0.05%-0.07%
2019-06-125.956.055.865.89-2.00%-0.88%-1.07%85,214,300506,306,00082%5.941.61%5.801.72%5.780.26%5.950.29%-0.19%
2019-06-115.696.045.626.017.32%2.77%1.23%107,185,100626,823,00097%5.855.64%5.700.44%5.76-1.56%5.940.80%-0.41%
2019-06-105.645.705.315.600.36%1.16%-4.92%64,047,400354,588,00055%5.54-1.88%5.68-1.75%5.85-2.08%5.890.75%-0.78%
2019-06-065.805.865.485.58-3.46%-1.10%-4.55%80,535,000454,378,00067%5.64-3.08%5.78-3.17%5.98-1.58%5.850.03%-1.27%
2019-06-055.865.965.675.78-2.03%-0.70%-1.10%84,178,600490,027,00070%5.82-0.58%5.97-1.87%6.07-0.08%5.84-0.32%-1.47%
2019-06-045.966.185.665.90-0.84%0.77%0.63%99,008,600579,740,00084%5.86-4.66%6.08-1.43%6.080.35%5.86-0.34%-1.53%
2019-06-036.346.425.875.95-4.34%-3.11%1.14%135,347,800831,197,000124%6.14-0.81%6.170.97%6.062.30%5.88-0.10%-1.60%
2019-05-316.226.316.016.22-0.48%0.47%5.62%134,160,300830,559,000127%6.190.21%6.112.26%5.923.21%5.89-0.81%-1.76%
2019-05-306.106.376.026.257.02%1.17%5.27%157,476,800972,837,000154%6.185.18%5.985.08%5.742.34%5.94-0.95%-1.78%
2019-05-295.806.025.755.84-0.34%-0.58%-2.57%89,718,600526,974,00088%5.871.28%5.693.16%5.60-0.46%5.99-1.20%-1.70%
2019-05-285.635.985.625.865.59%1.03%-3.41%129,047,400748,539,000125%5.807.21%5.510.84%5.63-0.46%6.07-1.94%-1.63%
2019-05-275.295.625.265.555.92%2.59%-10.30%113,630,100614,792,000104%5.411.79%5.47-3.03%5.66-3.30%6.19-2.93%-1.59%
2019-05-245.505.695.105.24-5.59%-1.41%-17.79%128,334,400682,075,000110%5.32-6.54%5.64-5.21%5.85-5.92%6.37-4.14%-1.45%
2019-05-235.815.945.555.55-10.05%-2.41%-16.53%118,319,700672,872,00099%5.69-7.30%5.95-4.48%6.22-4.85%6.65-1.99%-1.15%
2019-05-226.236.305.956.17-1.28%0.57%-9.05%72,058,000442,072,00064%6.14-2.00%6.23-4.01%6.53-1.79%6.78-0.91%-1.00%
2019-05-216.146.356.146.251.79%-0.16%-8.71%55,720,900348,816,00047%6.26-0.22%6.49-2.98%6.65-1.31%6.85-1.04%-0.88%
2019-05-206.756.776.146.14-9.97%-2.14%-11.25%104,601,800656,224,00080%6.27-8.49%6.69-2.96%6.74-2.11%6.92-1.73%-0.67%
2019-05-176.897.026.706.82-1.02%-0.53%-3.13%94,747,000649,553,00073%6.86-1.85%6.890.09%6.89-1.45%7.04-0.99%-0.39%
2019-05-166.927.146.856.890.00%-1.36%-3.09%90,386,500631,321,00067%6.992.43%6.880.26%6.990.40%7.11-0.15%-0.20%
2019-05-156.826.946.706.891.62%1.04%-3.24%74,342,500506,906,00051%6.82-0.35%6.87-2.18%6.96-0.14%7.12-0.45%-0.13%
2019-05-146.747.046.656.78-1.45%-0.92%-5.21%102,706,200702,790,00067%6.84-0.98%7.020.09%6.97-0.92%7.15-1.57%0.02%
2019-05-137.007.096.806.88-5.62%-0.45%-5.33%129,465,600894,799,00079%6.91-4.11%7.01-0.04%7.03-1.47%7.27-1.53%0.38%
2019-05-107.047.486.807.295.65%1.15%-1.22%170,118,2001,226,105,000104%7.215.30%7.020.21%7.14-0.86%7.38-1.17%0.80%
2019-05-096.686.996.616.902.99%0.82%-7.59%118,499,400811,048,00063%6.84-1.24%7.00-2.60%7.20-0.61%7.47-0.44%1.36%
2019-05-086.967.236.606.70-6.03%-3.32%-10.67%141,231,000978,704,00072%6.93-3.56%7.19-2.38%7.25-0.82%7.500.31%1.75%
2019-05-077.537.606.637.13-1.25%-0.78%-4.64%154,553,7001,110,607,00080%7.19-2.83%7.360.11%7.31-2.18%7.481.04%1.98%
2019-05-067.187.966.907.220.00%-2.37%-2.43%177,637,8001,313,684,00091%7.40-1.31%7.360.62%7.47-1.75%7.401.02%2.19%