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
2020-01-238.368.477.898.06-5.18%-1.85%-9.31%6,614,10054,316,00078%8.21-3.41%8.47-2.22%8.63-1.89%8.89-1.41%-0.36%
2020-01-228.628.628.408.50-2.07%-0.02%-5.70%5,697,90048,442,00064%8.50-2.98%8.66-1.21%8.79-0.92%9.01-1.57%-0.17%
2020-01-218.948.948.648.68-2.80%-0.95%-5.22%5,281,70046,282,00053%8.760.69%8.77-1.04%8.87-0.67%9.16-0.94%0.09%
2020-01-208.698.938.548.932.29%2.61%-3.41%9,704,30084,453,00085%8.70-1.59%8.86-1.34%8.93-1.15%9.25-1.03%0.28%
2020-01-179.009.008.718.73-3.32%-1.29%-6.54%8,962,00079,259,00065%8.84-2.87%8.98-1.10%9.04-0.87%9.34-0.05%0.59%
2020-01-169.139.219.029.03-0.11%-0.82%-3.38%6,886,40062,702,00050%9.110.51%9.08-0.13%9.12-0.77%9.350.27%0.63%
2020-01-159.109.169.029.04-1.20%-0.21%-3.01%4,864,60044,067,00033%9.06-0.18%9.09-0.38%9.19-1.55%9.320.30%0.66%
2020-01-149.129.189.039.150.33%0.83%-1.54%8,782,80079,705,00058%9.08-0.59%9.13-1.16%9.33-0.99%9.290.25%0.66%
2020-01-139.119.209.059.120.00%-0.10%-1.62%8,974,10081,927,00061%9.13-0.40%9.24-2.08%9.43-0.45%9.270.33%0.65%
2020-01-109.399.409.089.12-2.77%-0.50%-1.30%11,855,900108,676,00081%9.17-2.25%9.43-1.22%9.470.17%9.240.23%0.64%
2020-01-099.509.569.229.38-0.21%0.03%1.75%12,539,700117,579,00092%9.38-2.96%9.550.09%9.450.68%9.220.49%0.63%
2020-01-089.739.949.409.40-2.29%-2.72%2.46%16,470,100159,152,000131%9.661.09%9.541.36%9.391.31%9.171.04%0.60%
2020-01-079.579.779.409.620.21%0.64%5.95%17,870,700170,823,000155%9.561.00%9.411.62%9.271.45%9.080.95%0.53%
2020-01-068.909.888.889.606.90%1.44%6.73%33,112,600313,381,000303%9.465.23%9.263.50%9.143.27%9.002.07%0.50%
2020-01-039.119.178.938.98-1.21%-0.16%1.89%10,660,70095,881,000115%8.99-0.09%8.951.06%8.850.81%8.810.34%0.37%
2020-01-028.879.108.869.092.60%0.98%3.50%15,219,800137,003,000175%9.002.02%8.851.75%8.781.43%8.780.58%0.35%
2019-12-318.678.948.678.862.19%0.41%1.47%10,834,10095,595,000133%8.822.78%8.701.29%8.650.68%8.730.38%0.31%
2019-12-308.738.748.418.67-1.03%0.99%-0.33%7,304,40062,710,00084%8.59-0.71%8.590.09%8.59-1.33%8.700.14%0.30%
2019-12-278.508.778.498.763.06%1.32%0.84%9,007,10077,877,000108%8.651.71%8.580.15%8.71-0.71%8.690.17%0.23%
2019-12-268.558.618.428.50-0.47%-0.01%-1.98%5,233,40044,487,00066%8.50-0.67%8.57-2.41%8.77-0.25%8.670.10%0.16%
2019-12-258.678.688.518.54-1.50%-0.21%-1.42%5,957,90050,986,00077%8.56-0.95%8.78-0.90%8.79-0.11%8.660.22%0.05%
2019-12-248.738.808.548.67-1.03%0.35%0.30%6,138,20053,032,00081%8.64-3.73%8.86-0.12%8.800.40%8.640.35%0.01%
2019-12-238.999.178.738.76-1.35%-2.40%1.69%11,297,700101,392,000153%8.981.21%8.871.20%8.771.15%8.610.69%-0.07%
2019-12-208.719.008.708.881.95%0.14%3.80%12,235,200108,503,000175%8.872.13%8.771.46%8.671.26%8.560.69%-0.14%
2019-12-198.738.738.628.710.35%0.31%2.52%5,868,40050,958,00093%8.680.13%8.640.78%8.560.64%8.500.13%-0.23%
2019-12-188.678.768.588.680.00%0.09%2.30%8,009,10069,457,000130%8.670.77%8.571.01%8.510.97%8.490.24%-0.27%
2019-12-178.388.728.328.684.08%0.86%2.54%14,068,000121,071,000240%8.613.61%8.492.48%8.421.53%8.470.28%-0.34%
2019-12-168.308.358.238.340.48%0.41%-1.20%4,643,80038,571,00091%8.310.40%8.280.24%8.30-0.86%8.44-0.57%-0.42%
2019-12-138.288.308.238.300.85%0.33%-2.23%3,773,30031,218,00073%8.270.11%8.26-0.43%8.37-0.50%8.49-0.50%-0.39%
2019-12-128.268.338.218.230.00%-0.41%-3.54%3,890,90032,153,00071%8.260.12%8.30-1.30%8.41-0.57%8.53-1.00%-0.38%