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
2019-06-1713.1713.3012.5512.81-2.14%-0.31%-8.21%14,556,600187,052,00056%12.85-3.42%13.49-3.70%13.810.05%13.96-2.41%0.09%
2019-06-1414.0514.0713.0013.09-7.36%-1.62%-8.46%22,140,800294,578,00074%13.31-6.57%14.00-0.90%13.800.08%14.30-0.39%0.57%
2019-06-1314.6114.6513.9814.13-1.12%-0.77%-1.57%17,546,900249,865,00059%14.24-1.02%14.132.08%13.790.65%14.360.29%0.50%
2019-06-1214.0214.8414.0014.29-0.49%-0.67%-0.17%29,440,100423,553,000102%14.394.14%13.843.26%13.700.15%14.320.61%0.30%
2019-06-1113.1414.3612.9514.3610.04%3.94%0.93%30,039,700415,006,000104%13.827.39%13.410.57%13.68-2.94%14.230.41%0.00%
2019-06-1013.1113.2212.3613.050.54%1.45%-7.90%15,558,900200,143,00052%12.86-2.69%13.33-3.41%14.09-3.82%14.170.24%-0.14%
2019-06-0613.6013.9112.7812.98-4.42%-1.82%-8.18%21,067,800278,509,00073%13.22-3.33%13.80-4.95%14.65-0.42%14.140.02%-0.26%
2019-06-0514.3414.4013.0313.58-5.56%-0.70%-3.91%27,562,300376,950,000101%13.68-5.51%14.52-4.19%14.72-0.44%14.130.10%-0.26%
2019-06-0414.8415.2014.0114.38-2.90%-0.65%1.85%23,137,600334,904,00092%14.47-4.53%15.151.15%14.781.07%14.120.41%-0.26%
2019-06-0315.5616.2014.2514.81-4.82%-2.31%5.33%37,645,800570,722,000160%15.16-1.83%14.981.85%14.622.70%14.061.65%-0.29%
2019-05-3114.6716.0614.2015.566.58%0.76%12.48%53,378,400824,264,000251%15.449.14%14.717.10%14.246.66%13.832.33%-0.48%
2019-05-3013.4014.6013.4014.6010.02%3.19%8.00%37,714,100533,611,000194%14.157.19%13.735.06%13.353.55%13.52-1.10%-0.67%
2019-05-2913.0913.4312.9213.270.30%0.53%-2.91%11,925,500157,413,00059%13.20-0.86%13.071.71%12.89-0.49%13.67-1.69%-0.49%
2019-05-2813.0113.7213.0113.232.80%-0.63%-4.84%22,158,900295,021,000102%13.314.85%12.851.77%12.96-0.64%13.90-2.36%-0.30%
2019-05-2712.5313.0912.3012.874.98%1.35%-9.61%18,245,500231,685,00072%12.702.30%12.63-2.05%13.04-1.35%14.24-1.04%-0.06%
2019-05-2412.9113.0411.9412.26-2.39%-1.23%-14.79%16,842,300209,062,00063%12.41-2.97%12.89-3.39%13.22-3.59%14.39-0.90%-0.01%
2019-05-2313.2013.3412.3312.56-5.92%-1.82%-13.49%14,873,100190,272,00053%12.79-4.20%13.35-1.39%13.71-3.91%14.520.00%-0.08%
2019-05-2213.8614.0512.8113.35-3.89%-0.03%-8.05%20,850,600278,438,00076%13.35-3.07%13.53-3.73%14.27-2.77%14.520.10%-0.23%
2019-05-2113.5014.0513.3613.893.97%0.82%-4.23%18,680,800257,363,00071%13.782.05%14.06-4.17%14.67-2.43%14.500.11%-0.30%
2019-05-2014.4714.6413.3213.36-9.73%-1.04%-7.79%22,660,600305,926,00082%13.50-10.13%14.67-3.90%15.04-1.06%14.49-0.28%-0.34%
2019-05-1714.8815.4914.5014.80-1.40%-1.48%1.87%18,573,900279,023,00075%15.02-2.26%15.27-0.96%15.201.08%14.530.42%-0.28%
2019-05-1615.4916.0714.7115.01-3.10%-2.34%3.75%28,468,100437,543,000115%15.370.30%15.411.54%15.042.18%14.470.77%-0.27%
2019-05-1515.7015.7014.9215.490.65%1.08%7.89%26,010,100398,579,000110%15.32-1.16%15.182.17%14.722.46%14.360.13%-0.27%
2019-05-1414.3015.9414.3015.396.21%-0.74%7.34%38,908,600603,249,000161%15.506.94%14.865.35%14.363.44%14.340.11%-0.15%
2019-05-1314.4514.9314.0414.49-0.75%-0.06%1.17%24,002,800347,988,00095%14.500.98%14.102.92%13.890.88%14.32-0.61%0.04%
2019-05-1013.6314.6013.6314.6010.02%1.69%1.32%32,987,800473,643,000127%14.368.98%13.702.10%13.760.44%14.41-1.58%0.27%
2019-05-0913.0413.5812.8013.273.92%0.72%-9.37%19,193,900252,871,00064%13.180.27%13.42-1.60%13.70-1.38%14.64-1.48%0.80%
2019-05-0813.2513.7712.7112.77-5.13%-2.82%-14.08%20,277,000266,447,00062%13.14-4.95%13.64-2.58%13.90-2.91%14.86-0.56%1.22%
2019-05-0714.0214.6012.6113.461.20%-2.63%-9.94%25,997,700359,404,00083%13.82-0.53%14.00-1.18%14.31-2.84%14.95-0.27%1.43%
2019-05-0614.1614.8613.2513.300.00%-4.30%-11.25%20,649,900286,968,00062%13.90-2.55%14.17-2.84%14.73-1.58%14.990.31%1.78%