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:
神农科技( 300189.SZ 深证)
板块 :农业   
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
2020-05-254.004.003.863.96-1.74%0.00%0.00%25,100,20098,836,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-223.814.183.774.034.40%0.50%0.12%45,929,500184,171,000130%4.011.93%4.03-0.59%4.060.03%4.030.17%0.05%
2020-05-214.074.073.843.86-4.69%-1.88%-3.93%33,458,900131,629,00099%3.93-4.63%4.05-1.36%4.06-0.20%4.020.00%0.04%
2020-05-204.144.254.034.05-1.94%-1.82%0.80%37,039,000152,768,000114%4.131.25%4.110.84%4.070.52%4.020.65%0.05%
2020-05-194.164.163.984.130.00%1.37%3.46%43,546,400177,391,000139%4.07-1.04%4.070.82%4.040.62%3.990.68%-0.01%
2020-05-183.894.313.894.135.36%0.32%4.16%55,361,900227,924,000197%4.124.71%4.041.64%4.021.21%3.971.38%-0.07%
2020-05-153.863.983.863.920.77%-0.31%0.23%19,045,20074,889,00073%3.930.13%3.970.00%3.970.13%3.910.75%-0.22%
2020-05-143.994.003.883.89-3.71%-0.94%0.21%21,522,90084,523,00073%3.93-2.44%3.97-0.40%3.970.00%3.88-0.39%-0.34%
2020-05-133.984.103.934.041.51%0.37%3.67%33,901,900136,444,000104%4.032.03%3.990.91%3.970.94%3.90-1.37%-0.27%
2020-05-123.984.023.893.98-1.49%0.89%0.73%26,262,100103,613,00065%3.95-1.05%3.950.05%3.930.72%3.95-1.69%0.01%
2020-05-113.914.053.894.043.32%1.33%0.52%35,698,600142,343,00072%3.991.94%3.951.33%3.901.48%4.020.27%0.49%
2020-05-083.884.003.863.91-0.26%-0.03%-2.45%24,825,30097,102,00048%3.91-0.76%3.901.12%3.841.03%4.010.13%0.36%
2020-05-073.784.073.783.922.62%-0.53%-2.07%35,126,200138,442,00070%3.943.14%3.862.42%3.81-0.83%4.000.08%0.21%
2020-05-063.713.893.693.822.41%-0.03%-4.50%23,438,30089,566,00047%3.822.69%3.770.40%3.84-3.18%4.000.10%0.17%
2020-04-303.693.763.693.731.08%0.24%-6.66%15,971,80059,439,00031%3.72-0.48%3.75-2.67%3.96-2.49%4.000.00%0.13%
2020-04-293.763.823.693.69-3.40%-1.31%-7.66%24,600,70091,994,00048%3.74-0.64%3.85-3.82%4.060.05%4.00-0.08%0.04%
2020-04-283.743.923.653.82-0.78%1.51%-4.48%54,099,800203,592,000108%3.76-5.33%4.01-3.49%4.06-0.78%4.00-0.47%-0.08%
2020-04-274.064.143.853.85-4.70%-3.14%-4.18%62,512,900248,517,000143%3.98-4.45%4.150.10%4.09-0.15%4.020.33%-0.08%
2020-04-244.444.493.954.04-6.70%-2.88%0.87%98,474,700409,635,000261%4.16-1.84%4.151.17%4.101.64%4.011.39%-0.16%
2020-04-233.944.333.894.339.90%2.17%9.62%116,092,000492,031,000379%4.249.88%4.107.16%4.036.44%3.953.11%-0.38%
2020-04-223.703.983.663.945.63%2.15%2.85%41,026,300158,222,000166%3.863.96%3.831.59%3.790.91%3.83-0.96%-0.65%
2020-04-213.713.813.653.73-1.32%0.54%-3.57%15,943,80059,144,00061%3.71-3.56%3.77-0.05%3.760.08%3.87-1.35%-0.49%
2020-04-203.823.923.773.780.27%-1.74%-3.60%22,776,20087,624,00079%3.853.39%3.770.91%3.750.91%3.92-0.38%-0.27%
2020-04-173.673.853.653.771.89%1.32%-4.22%22,075,70082,149,00071%3.720.22%3.730.22%3.72-1.69%3.94-0.28%-0.16%
2020-04-163.693.793.653.70-1.07%-0.35%-6.26%15,470,70057,448,00047%3.71-1.22%3.730.16%3.78-2.17%3.95-0.95%-0.09%
2020-04-153.693.853.643.741.08%-0.51%-6.15%20,808,50078,215,00058%3.761.90%3.72-2.26%3.87-1.85%3.99-1.24%0.08%
2020-04-143.703.733.583.701.09%0.30%-8.30%15,194,70056,059,00035%3.69-0.38%3.81-2.91%3.94-1.70%4.04-0.42%0.33%
2020-04-133.843.843.653.66-5.43%-1.16%-9.67%23,336,10086,409,00049%3.70-5.58%3.92-2.59%4.01-0.92%4.05-0.47%0.41%
2020-04-104.004.093.813.87-4.68%-1.33%-4.94%35,332,500138,562,00074%3.92-3.26%4.02-1.57%4.050.15%4.07-0.80%0.55%
2020-04-094.064.203.914.060.00%0.15%-1.07%36,454,800147,781,00071%4.05-0.71%4.090.25%4.04-0.54%4.100.39%0.84%