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
2020-08-034.324.434.304.381.15%0.18%4.19%40,442,800176,804,000143%4.372.01%4.311.44%4.261.24%4.200.72%-0.21%
2020-07-314.314.384.224.33-0.23%1.03%3.74%38,323,000164,264,000145%4.290.40%4.241.07%4.211.01%4.170.65%-0.25%
2020-07-304.144.344.114.345.08%1.66%4.65%56,810,800242,534,000233%4.274.45%4.202.57%4.161.44%4.150.70%-0.31%
2020-07-294.124.134.044.130.24%1.05%0.29%19,204,40078,491,00084%4.09-0.46%4.09-0.12%4.11-0.39%4.12-0.96%-0.37%
2020-07-284.094.134.054.120.73%0.34%-0.91%19,707,80080,911,00080%4.110.42%4.10-0.24%4.12-0.07%4.16-1.56%-0.22%
2020-07-274.044.144.034.092.25%0.02%-3.17%20,920,40085,549,00071%4.09-0.32%4.11-0.58%4.12-0.15%4.22-1.36%0.04%
2020-07-244.134.213.994.00-3.15%-2.49%-6.59%29,742,200122,011,00085%4.10-0.80%4.13-0.27%4.130.17%4.28-0.33%0.35%
2020-07-234.194.214.084.13-2.13%-0.12%-3.86%24,005,00099,261,00067%4.14-0.77%4.140.05%4.12-0.19%4.30-0.23%0.46%
2020-07-224.124.234.104.222.93%1.27%-2.00%25,637,500106,841,00067%4.171.07%4.141.10%4.13-1.48%4.310.14%0.57%
2020-07-214.154.184.084.10-1.44%-0.56%-4.65%17,321,70071,421,00043%4.12-0.05%4.10-0.53%4.19-2.40%4.300.14%0.55%
2020-07-204.114.174.064.162.21%0.85%-3.12%18,663,00076,985,00044%4.132.00%4.12-2.44%4.30-1.51%4.290.26%0.57%
2020-07-174.044.083.974.070.99%0.64%-4.97%18,392,70074,379,00041%4.04-2.79%4.22-3.10%4.36-0.21%4.280.09%0.53%
2020-07-164.294.313.984.03-5.40%-3.13%-5.82%30,813,200128,195,00071%4.16-4.65%4.36-1.74%4.37-0.23%4.280.12%0.47%
2020-07-154.454.494.254.26-5.75%-2.36%-0.33%36,946,100161,198,00093%4.36-2.07%4.430.52%4.380.69%4.270.49%0.41%
2020-07-144.514.584.364.52-1.31%1.46%6.28%59,546,500265,298,000162%4.460.02%4.411.22%4.351.35%4.251.07%0.28%
2020-07-134.304.594.304.588.27%2.83%8.84%71,262,400317,370,000225%4.454.38%4.362.66%4.292.26%4.211.77%0.12%
2020-07-104.334.334.214.23-2.76%-0.87%2.30%39,787,400169,772,000148%4.27-0.63%4.250.81%4.200.96%4.140.71%-0.12%
2020-07-094.224.374.214.354.07%1.30%5.94%51,158,500219,687,000205%4.293.40%4.212.04%4.161.81%4.110.91%-0.24%
2020-07-084.134.194.094.181.21%0.65%2.73%37,231,000154,635,000162%4.15-0.05%4.131.08%4.080.89%4.07-0.03%-0.35%
2020-07-074.164.224.064.130.49%-0.60%1.47%39,183,700162,826,000173%4.162.32%4.081.90%4.051.28%4.070.32%-0.40%
2020-07-063.974.143.964.113.27%1.21%1.31%32,093,500130,332,000154%4.062.16%4.011.21%4.000.66%4.06-0.12%-0.48%
2020-07-033.954.003.933.980.51%0.13%-2.02%19,674,30078,207,00098%3.980.79%3.96-0.03%3.97-0.53%4.06-0.49%-0.58%
2020-07-023.963.983.903.960.00%0.41%-2.99%17,846,60070,383,00083%3.94-0.35%3.96-0.55%3.99-1.29%4.08-0.56%-0.70%
2020-07-013.994.013.933.96-0.50%0.05%-3.53%15,072,40059,653,00065%3.96-0.75%3.98-0.95%4.04-1.27%4.11-0.77%-1.00%
2020-06-303.964.033.963.980.25%-0.20%-3.80%11,095,20044,248,00045%3.99-0.42%4.02-1.35%4.10-0.29%4.14-0.55%-0.95%
2020-06-293.974.053.963.97-0.25%-0.87%-4.57%12,605,10050,489,00048%4.01-0.89%4.08-1.19%4.11-0.29%4.16-0.62%-0.92%
2020-06-244.104.143.983.98-3.16%-1.51%-4.92%24,661,70099,662,00086%4.04-2.51%4.12-0.58%4.12-0.53%4.19-0.52%-0.81%
2020-06-234.154.224.094.11-2.14%-0.84%-2.33%24,692,600102,341,00088%4.15-0.55%4.150.22%4.14-0.07%4.21-0.19%-0.72%
2020-06-224.104.254.064.202.19%0.77%-0.38%34,073,500142,017,000119%4.171.44%4.140.29%4.15-0.65%4.22-0.52%-0.67%
2020-06-194.134.144.094.110.00%0.02%-3.02%15,511,90063,739,00053%4.11-0.10%4.13-0.36%4.17-0.71%4.24-0.47%-0.59%