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:
金新农( 002548.SZ 深证)
板块 :粮食及饲料加工   
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
2019-02-217.528.287.288.026.23%2.77%5.86%15,964,100124,582,000250%7.801.48%7.720.51%7.721.03%7.581.51%1.16%
2019-02-207.658.117.327.55-1.56%-1.82%1.17%9,390,90072,216,000185%7.691.22%7.690.14%7.641.02%7.460.95%0.94%
2019-02-197.777.807.477.67-1.29%0.96%3.75%7,502,90057,000,000175%7.60-2.09%7.670.56%7.560.81%7.391.51%0.78%
2019-02-187.857.967.617.771.70%0.14%6.69%8,319,40064,547,000224%7.761.31%7.632.46%7.502.25%7.282.07%0.46%
2019-02-157.207.937.197.645.82%-0.25%7.08%9,214,20070,573,000296%7.666.32%7.453.73%7.343.16%7.142.97%-0.14%
2019-02-147.087.317.087.220.28%0.22%4.20%3,074,30022,148,000126%7.200.46%7.180.93%7.111.46%6.930.64%-0.45%
2019-02-137.237.277.077.20-1.50%0.40%4.58%4,329,40031,044,000186%7.170.00%7.111.02%7.011.40%6.890.92%-0.54%
2019-02-127.137.327.017.313.54%1.94%7.15%3,780,80027,112,000184%7.172.71%7.043.48%6.913.13%6.820.98%-0.64%
2019-02-116.667.126.667.066.33%1.12%4.50%3,480,10024,298,000183%6.985.28%6.812.86%6.701.12%6.760.43%-0.74%
2019-02-016.516.686.516.642.15%0.12%-1.29%683,1004,530,00037%6.630.73%6.620.82%6.63-0.30%6.73-0.39%-0.76%
2019-01-316.706.706.356.50-2.55%-1.28%-3.75%2,261,80014,892,000114%6.58-1.25%6.56-1.22%6.65-0.76%6.75-0.68%-0.69%
2019-01-306.586.746.546.671.37%0.04%-1.90%1,202,9008,020,00057%6.672.46%6.64-0.36%6.70-0.31%6.80-0.67%-0.64%
2019-01-296.476.676.286.58-4.08%1.12%-3.87%3,160,90020,568,000130%6.51-4.76%6.67-2.24%6.72-1.48%6.85-1.68%-0.57%
2019-01-286.746.886.746.862.08%0.41%-1.47%2,131,60014,563,00074%6.830.53%6.820.15%6.82-0.26%6.96-3.96%-0.42%
2019-01-256.866.866.726.72-1.61%-1.12%-7.30%1,191,5008,097,00028%6.80-0.40%6.81-0.19%6.84-0.38%7.25-0.14%0.54%
2019-01-246.776.886.746.830.59%0.10%-5.91%1,990,20013,579,00047%6.820.27%6.82-0.47%6.87-0.33%7.26-0.22%0.59%
2019-01-236.826.886.766.79-0.29%-0.22%-6.67%1,694,10011,529,00040%6.81-0.51%6.86-0.62%6.89-0.81%7.28-0.10%0.66%
2019-01-226.936.936.806.81-1.30%-0.44%-6.48%1,758,00012,025,00041%6.84-1.16%6.90-0.28%6.94-1.15%7.280.04%0.71%
2019-01-216.956.996.876.90-0.72%-0.29%-5.21%1,705,70011,803,00039%6.92-0.10%6.92-0.72%7.03-4.57%7.280.15%0.73%
2019-01-186.917.006.876.950.14%0.33%-4.38%2,169,40015,027,00049%6.930.25%6.97-1.19%7.36-0.27%7.270.39%0.70%
2019-01-177.007.066.846.94-1.00%0.43%-4.14%3,661,10025,300,00082%6.91-1.99%7.05-5.57%7.38-0.59%7.24-0.17%0.55%
2019-01-167.027.136.977.01-0.43%-0.57%-3.34%3,598,20025,367,00087%7.05-0.90%7.47-0.56%7.43-0.24%7.25-0.04%0.49%
2019-01-157.337.376.907.04-6.26%-1.04%-2.96%8,192,70058,285,000214%7.11-8.91%7.51-1.98%7.44-0.84%7.26-0.15%0.38%
2019-01-147.927.927.407.514.31%-3.84%3.36%12,800,40099,967,000444%7.818.93%7.667.67%7.516.95%7.275.64%0.22%
2019-01-117.207.227.127.200.56%0.42%4.68%1,782,30012,779,00091%7.170.56%7.121.17%7.021.80%6.880.32%-0.49%
2019-01-107.027.206.997.162.43%0.42%4.43%1,933,30013,785,00097%7.130.96%7.031.14%6.890.91%6.860.53%-0.65%
2019-01-097.077.186.976.990.14%-1.02%2.49%2,388,60016,869,000118%7.061.80%6.952.48%6.831.01%6.820.34%-0.87%
2019-01-086.707.056.706.981.60%0.62%2.69%2,655,00018,417,000132%6.940.96%6.791.19%6.760.75%6.800.28%-1.17%
2019-01-076.686.976.686.872.69%-0.01%1.36%2,562,40017,605,000130%6.874.81%6.711.25%6.710.21%6.78-0.15%-1.42%
2019-01-046.406.736.406.690.00%2.04%-1.44%2,699,30017,697,000133%6.56-2.05%6.62-1.46%6.70-1.47%6.79-1.09%-1.45%