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
2019-08-2010.9511.4710.8111.464.47%2.18%4.86%14,660,100164,431,000149%11.223.50%11.002.01%10.931.08%10.93-1.72%-0.86%
2019-08-1910.9810.9910.5210.971.39%1.23%-1.35%11,847,000128,381,00098%10.84-0.07%10.790.02%10.820.19%11.12-2.29%-0.69%
2019-08-1610.7410.9710.6510.820.84%-0.22%-4.93%7,280,60078,952,00053%10.842.06%10.78-0.09%10.800.10%11.38-1.26%-0.38%
2019-08-1510.5910.7610.5110.73-0.92%0.99%-6.91%6,379,40067,780,00039%10.63-2.28%10.79-0.35%10.79-0.39%11.53-0.32%-0.22%
2019-08-1411.0711.0710.7610.83-0.82%-0.40%-6.34%6,531,30071,012,00040%10.870.00%10.830.26%10.83-0.90%11.56-0.23%-0.23%
2019-08-1310.7410.9610.6510.921.02%0.43%-5.78%7,208,10078,373,00044%10.871.16%10.800.00%10.93-3.10%11.59-0.39%-0.26%
2019-08-1210.6910.8810.6110.811.22%0.58%-7.09%6,743,60072,477,00039%10.75-0.40%10.80-1.46%11.27-2.72%11.64-0.44%-0.23%
2019-08-0910.9611.0410.5710.68-2.02%-1.03%-8.61%9,297,100100,321,00052%10.79-0.57%10.96-3.87%11.59-1.46%11.69-0.82%-0.16%
2019-08-0810.9711.0310.7110.90-0.64%0.43%-7.49%10,308,700111,878,00054%10.85-2.23%11.41-3.22%11.76-0.54%11.78-0.40%0.02%
2019-08-0711.3511.5310.8210.97-3.60%-1.18%-7.27%20,310,100225,456,000110%11.10-5.85%11.78-2.07%11.83-1.06%11.83-0.71%0.10%
2019-08-0611.9212.3811.2311.38-6.34%-3.49%-4.48%30,800,900363,162,000190%11.79-4.26%12.03-0.42%11.95-0.33%11.91-0.08%0.15%
2019-08-0512.3812.5312.0612.150.83%-1.34%1.90%25,744,200317,042,000193%12.322.28%12.081.98%11.991.40%11.920.88%0.10%
2019-08-0211.8112.2111.8112.054.42%0.07%1.95%27,170,500327,150,000229%12.044.69%11.852.02%11.830.02%11.820.31%-0.11%
2019-08-0111.3011.6511.3011.541.76%0.33%-2.06%8,216,00094,503,00076%11.50-0.03%11.62-0.93%11.82-0.13%11.78-0.38%-0.19%
2019-07-3111.4911.7211.3411.34-2.58%-1.43%-4.13%6,861,10078,939,00060%11.51-2.29%11.72-1.76%11.84-0.11%11.83-0.62%-0.17%
2019-07-3011.9011.9511.6111.64-2.18%-1.14%-2.20%10,548,500124,195,00082%11.77-0.19%11.930.21%11.850.19%11.90-0.08%-0.14%
2019-07-2911.9411.9711.5511.90-0.83%0.88%-0.10%13,578,500160,176,00099%11.80-2.60%11.910.12%11.830.17%11.910.32%-0.26%
2019-07-2611.8512.4811.8112.001.87%-0.92%1.06%20,009,100242,328,000152%12.114.26%11.902.33%11.810.69%11.870.95%-0.36%
2019-07-2511.6811.7911.4011.781.03%1.41%0.15%8,483,10098,536,00067%11.62-0.37%11.62-0.13%11.73-0.73%11.760.44%-0.53%
2019-07-2411.6511.8511.4811.660.69%0.01%-0.43%8,254,00096,230,00060%11.660.53%11.64-1.22%11.82-1.11%11.71-0.26%-0.69%
2019-07-2311.5811.8311.4711.58-0.26%-0.16%-1.37%8,221,90095,360,00056%11.60-0.51%11.78-1.02%11.95-0.23%11.74-0.57%-0.71%
2019-07-2211.9711.9811.4111.61-2.68%-0.40%-1.68%9,038,700105,364,00059%11.66-2.96%11.90-1.29%11.970.48%11.81-1.16%-0.69%
2019-07-1911.9012.1911.8711.931.36%-0.68%-0.13%11,550,300138,747,00071%12.010.31%12.060.35%11.921.15%11.95-0.53%-0.59%
2019-07-1812.0812.2411.7011.77-3.37%-1.71%-1.99%13,901,500166,464,00083%11.98-1.32%12.021.14%11.781.15%12.01-0.19%-0.55%
2019-07-1711.8312.5611.6312.182.96%0.37%1.23%23,328,000283,082,000149%12.141.95%11.883.15%11.650.71%12.03-0.30%-0.56%
2019-07-1611.5312.2011.4311.832.34%-0.61%-1.97%18,631,100221,773,000125%11.904.51%11.522.28%11.57-0.59%12.07-1.28%-0.60%
2019-07-1511.2511.6611.0311.563.40%1.50%-5.43%12,680,200144,418,00077%11.393.45%11.26-1.87%11.63-2.84%12.22-0.69%-0.51%
2019-07-1211.2011.2510.8111.180.81%1.55%-9.17%10,723,500118,058,00061%11.01-2.77%11.48-2.98%11.97-2.01%12.31-0.81%-0.47%
2019-07-1111.7411.8510.9411.09-4.07%-2.06%-10.63%18,627,700210,915,000109%11.32-5.17%11.83-4.54%12.22-2.03%12.41-1.14%-0.45%
2019-07-1012.3512.5711.3911.560.00%-3.18%-7.90%17,134,500204,593,000104%11.94-3.62%12.39-2.01%12.47-1.33%12.55-0.47%-0.49%