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
2019-04-1914.1614.9113.8314.360.49%0.29%9.04%19,971,400285,952,00090%14.32-1.77%14.212.47%13.782.15%13.171.48%1.67%
2019-04-1813.9415.1713.8514.293.63%-1.96%10.11%44,803,500653,062,000203%14.588.53%13.876.37%13.495.74%12.983.25%1.83%
2019-04-1712.5013.7912.4413.799.97%2.67%9.71%23,740,400318,853,000120%13.437.83%13.042.38%12.762.64%12.571.34%1.46%
2019-04-1612.8012.8512.0112.54-2.41%0.67%1.10%15,064,800187,644,00076%12.46-4.30%12.741.20%12.430.46%12.400.59%1.34%
2019-04-1512.8313.4012.6012.850.16%-1.27%4.21%23,444,400305,132,000127%13.023.01%12.583.36%12.38-0.83%12.331.56%1.34%
2019-04-1212.0813.1211.9112.837.36%1.54%5.67%23,733,000299,862,000134%12.645.87%12.181.39%12.480.62%12.141.19%1.23%
2019-04-1111.6212.2811.4611.953.73%0.13%-0.41%17,401,100207,668,000104%11.932.18%12.01-4.38%12.400.11%12.000.53%1.19%
2019-04-1011.9011.9911.3711.52-4.40%-1.37%-3.49%13,533,700158,072,00085%11.68-4.44%12.56-0.41%12.390.07%11.940.55%0.94%
2019-04-0912.7412.8811.7812.05-5.86%-1.42%1.51%26,564,000324,686,000181%12.22-7.58%12.610.12%12.380.81%11.871.45%0.66%
2019-04-0813.0513.8012.7512.801.59%-3.22%9.39%31,138,300411,844,000263%13.237.60%12.605.84%12.285.81%11.704.75%0.44%
2019-04-0411.4912.6011.4912.6010.04%2.51%12.80%27,975,800343,876,000268%12.299.15%11.905.18%11.615.09%11.173.13%0.03%
2019-04-0311.1311.5310.8511.452.05%1.67%5.72%8,392,00094,513,00090%11.26-0.78%11.311.65%11.041.32%10.83-0.54%-0.18%
2019-04-0211.6011.6411.2011.22-2.01%-1.15%3.03%10,161,900115,336,000103%11.350.26%11.132.27%10.901.49%10.890.16%0.01%
2019-04-0110.8811.5610.8711.456.22%1.14%5.31%12,291,000139,141,000122%11.325.39%10.883.62%10.742.15%10.870.59%0.14%
2019-03-2910.4010.9510.2810.783.75%0.35%-0.27%11,777,100126,514,000113%10.744.15%10.500.75%10.510.41%10.810.51%0.21%
2019-03-2810.1710.5310.0710.393.08%0.74%-3.38%6,541,60067,472,00061%10.310.66%10.43-0.34%10.47-1.28%10.750.73%0.19%
2019-03-2710.3810.5010.0010.08-3.45%-1.62%-5.58%6,201,20063,535,00052%10.25-3.41%10.46-0.83%10.61-2.52%10.68-1.97%0.17%
2019-03-2610.3610.8510.3310.440.77%-1.58%-4.14%10,027,500106,369,00072%10.611.56%10.55-1.23%10.88-0.93%10.89-2.22%0.61%
2019-03-2510.2810.6710.2010.36-1.71%-0.81%-6.99%9,307,00097,216,00053%10.45-1.27%10.68-3.51%10.98-0.40%11.14-0.74%1.38%
2019-03-2211.1011.1710.2010.54-5.47%-0.37%-6.07%11,972,400126,659,00062%10.58-4.16%11.07-1.66%11.030.55%11.220.60%1.91%
2019-03-2111.3011.3010.8011.15-0.27%1.01%-0.04%9,477,300104,611,00049%11.04-3.88%11.260.78%10.972.26%11.151.07%2.13%
2019-03-2011.3712.0711.0611.18-2.78%-2.65%1.30%14,790,000169,848,00077%11.483.07%11.174.14%10.73-1.59%11.041.40%2.27%
2019-03-1910.6911.5310.6711.506.58%3.21%5.66%11,833,700131,847,00059%11.143.50%10.723.87%10.90-2.90%10.881.40%2.32%
2019-03-1810.5611.2710.2710.793.06%0.23%0.52%10,825,200116,536,00051%10.774.97%10.32-5.04%11.22-0.80%10.731.36%2.37%
2019-03-1510.0310.4710.0210.474.18%2.10%-1.13%11,483,700117,767,00051%10.261.49%10.87-4.76%11.310.69%10.590.29%2.35%
2019-03-1410.4910.639.8510.05-8.14%-0.53%-4.82%18,047,400182,344,00082%10.10-13.23%11.42-2.27%11.240.38%10.560.47%2.39%
2019-03-1312.1512.2510.9410.94-9.96%-6.05%4.09%27,100,100315,573,000150%11.65-1.86%11.682.97%11.192.94%10.512.44%2.39%
2019-03-1211.4212.9211.0512.153.40%2.39%18.42%38,596,200457,994,000247%11.873.62%11.346.78%10.876.27%10.265.48%2.24%
2019-03-1111.7511.7510.5011.7510.02%2.60%20.80%27,292,900312,557,000201%11.4511.64%10.627.04%10.236.24%9.734.57%1.88%
2019-03-089.5410.689.3110.680.00%4.11%14.81%21,328,900218,789,000153%10.264.56%9.923.26%9.632.68%9.302.84%1.71%