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:
大华农( 300186.SZ 深证)
板块 :生物制品   
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
2015-10-1641.9045.7241.8545.7210.01%4.08%10.70%23,517,0001,033,083,000330%43.936.01%43.161.10%43.202.35%41.303.73%1.71%
2015-10-1541.5942.4340.0041.561.61%0.29%4.38%8,635,200357,822,000164%41.44-3.08%42.69-0.97%42.211.96%39.821.29%1.30%
2015-10-1443.4144.5540.8040.90-7.17%-4.34%4.05%7,807,600333,820,000177%42.76-3.25%43.111.85%41.392.08%39.312.61%1.12%
2015-10-1343.5945.0043.0044.062.44%-0.29%15.01%6,907,300305,237,000181%44.194.12%42.336.21%40.555.54%38.313.20%0.89%
2015-10-1242.5043.0140.4343.0110.00%1.34%15.85%7,022,900298,058,000197%42.446.55%39.855.25%38.425.03%37.133.40%0.71%
2015-10-0939.0041.5038.5039.102.73%-1.84%8.90%5,481,000218,331,000162%39.836.99%37.865.67%36.583.78%35.911.90%0.46%
2015-10-0835.4038.0635.4038.0610.00%2.22%8.01%6,909,500257,257,000209%37.238.07%35.834.82%35.253.20%35.240.74%0.30%
2015-09-3034.2834.9534.0734.600.26%0.43%-1.08%1,895,30065,295,00054%34.450.03%34.180.47%34.16-0.45%34.980.17%0.30%
2015-09-2933.3335.7933.0134.512.22%0.20%-1.17%5,074,700174,778,000135%34.443.10%34.020.48%34.31-1.24%34.920.08%0.21%
2015-09-2833.7634.5032.8833.76-0.56%1.06%-3.24%2,336,40078,049,00065%33.41-1.04%33.86-1.80%34.74-0.66%34.89-0.01%0.11%
2015-09-2534.6534.8932.6033.95-2.02%0.57%-2.70%2,542,90085,842,00067%33.76-2.26%34.48-2.41%34.97-0.72%34.89-0.41%0.07%
2015-09-2434.4834.9934.0034.650.49%0.33%-1.10%1,958,00067,624,00052%34.54-1.11%35.330.03%35.22-0.90%35.04-0.47%0.13%
2015-09-2335.4035.7434.4034.48-4.09%-1.28%-2.05%3,873,200135,275,00097%34.93-3.51%35.32-0.41%35.540.47%35.200.26%0.18%
2015-09-2235.4737.1835.0135.951.35%-0.68%2.39%3,635,800131,600,00082%36.203.82%35.47-0.21%35.371.07%35.111.46%0.08%
2015-09-2134.7535.4734.1335.471.37%1.74%2.50%3,611,200125,906,00076%34.87-1.23%35.540.71%35.000.47%34.610.84%-0.41%
2015-09-1835.6736.3734.6534.99-1.91%-0.87%1.96%2,950,600104,150,00059%35.30-2.09%35.290.91%34.84-0.16%34.320.37%-0.93%
2015-09-1735.5037.5034.2335.67-0.39%-1.06%4.32%6,144,000221,506,000126%36.055.09%34.972.57%34.890.14%34.190.70%-1.22%
2015-09-1632.8136.0532.6035.817.38%4.39%5.47%4,785,900164,179,00098%34.312.20%34.10-1.05%34.85-0.10%33.95-0.75%-1.56%
2015-09-1532.9034.6832.5533.35-2.49%-0.65%-2.51%2,460,70082,601,00048%33.57-1.73%34.46-2.45%34.881.64%34.21-0.94%-1.72%
2015-09-1436.4337.2932.5034.20-5.03%0.12%-0.97%4,650,300158,851,00088%34.16-4.42%35.320.17%34.321.07%34.53-0.34%-1.73%
2015-09-1135.7836.3035.3436.010.64%0.76%3.92%2,794,20099,866,00057%35.74-1.44%35.273.25%33.950.72%34.650.16%-1.80%
2015-09-1034.8037.3034.3835.781.07%-1.33%3.41%4,532,200164,349,00089%36.264.61%34.152.65%33.711.00%34.600.08%-2.01%
2015-09-0933.5035.9232.5035.407.93%2.12%2.39%9,718,400336,876,000167%34.669.71%33.272.66%33.38-0.58%34.57-0.76%-2.34%
2015-09-0831.0032.8030.8232.804.06%3.81%-5.85%5,669,000179,112,00097%31.60-3.44%32.41-2.39%33.57-3.47%34.84-3.47%-2.34%
2015-09-0733.2135.5030.5731.52-4.48%-3.67%-12.67%7,265,800237,736,000123%32.72-1.37%33.20-5.04%34.78-2.59%36.09-4.35%-2.00%
2015-09-0232.6734.9931.3533.00-0.66%-0.53%-12.54%3,096,200102,718,00052%33.18-2.80%34.97-3.36%35.70-0.19%37.73-2.50%-1.47%
2015-09-0134.0135.4332.0133.22-6.40%-2.67%-14.16%3,886,900132,662,00062%34.13-6.70%36.18-1.60%35.77-0.13%38.70-2.66%-1.23%
2015-08-3138.8138.9735.2935.49-8.53%-2.98%-10.73%5,441,000199,034,00085%36.58-2.16%36.772.41%35.81-0.56%39.76-2.42%-0.97%
2015-08-2837.5039.0936.4038.805.72%3.77%-4.77%4,812,300179,929,00072%37.393.67%35.912.08%36.02-3.21%40.74-1.06%-0.78%
2015-08-2736.2036.8035.2336.700.00%1.76%-10.88%2,747,00099,072,00039%36.074.00%35.18-1.41%37.21-4.59%41.18-0.98%-0.92%