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
2019-08-203.413.743.373.708.50%4.17%5.74%20,473,90072,722,000200%3.555.24%3.483.85%3.451.77%3.50-1.69%-0.38%
2019-08-193.343.413.333.411.79%1.04%-4.19%7,429,60025,072,00062%3.380.42%3.35-0.59%3.39-0.59%3.56-0.78%-0.10%
2019-08-163.373.393.343.35-0.30%-0.33%-6.61%5,243,30017,622,00038%3.360.99%3.37-0.85%3.41-0.93%3.59-0.47%0.04%
2019-08-153.373.373.303.36-1.47%0.96%-6.77%8,362,00027,828,00054%3.33-3.23%3.40-1.59%3.44-1.66%3.60-0.33%0.03%
2019-08-143.463.473.413.41-1.16%-0.84%-5.70%6,575,70022,617,00044%3.44-1.01%3.46-0.86%3.50-1.21%3.62-0.17%-0.12%
2019-08-133.493.533.453.45-1.15%-0.69%-4.75%5,123,30017,797,00035%3.470.41%3.49-0.88%3.54-2.34%3.62-0.08%-0.12%
2019-08-123.503.503.413.49-0.29%0.87%-3.72%7,830,80027,095,00052%3.46-1.87%3.52-1.35%3.63-0.66%3.63-0.17%-0.11%
2019-08-093.553.573.503.50-0.57%-0.74%-3.61%7,351,10025,921,00050%3.53-0.70%3.57-2.54%3.65-0.19%3.63-0.06%-0.08%
2019-08-083.583.623.513.52-3.56%-0.87%-3.11%11,781,90041,843,00080%3.55-0.95%3.66-0.54%3.66-0.06%3.630.00%-0.04%
2019-08-073.593.703.503.65-0.27%1.81%0.47%23,490,30084,221,000164%3.59-4.60%3.68-0.54%3.66-0.41%3.63-0.08%-0.07%
2019-08-063.643.913.613.66-1.08%-2.61%0.66%30,212,500113,533,000246%3.762.40%3.701.76%3.681.49%3.641.17%-0.10%
2019-08-053.583.783.553.702.78%0.82%2.95%20,525,80075,322,000201%3.670.74%3.640.92%3.620.75%3.590.62%-0.27%
2019-08-023.673.773.583.602.86%-1.18%0.78%21,197,90077,231,000219%3.643.79%3.601.61%3.591.04%3.57-0.58%-0.39%
2019-08-013.503.553.483.50-1.41%-0.28%-2.59%7,023,90024,653,00070%3.51-1.18%3.55-0.70%3.56-0.11%3.59-1.86%-0.34%
2019-07-313.553.583.523.55-0.28%-0.06%-3.03%4,895,10017,388,00039%3.55-0.62%3.57-0.08%3.56-0.03%3.66-0.14%-0.12%
2019-07-303.563.613.553.56-0.56%-0.39%-2.89%7,478,40026,730,00054%3.57-0.08%3.570.39%3.560.20%3.670.00%-0.17%
2019-07-293.583.613.553.580.00%0.08%-2.35%7,663,50027,416,00054%3.580.28%3.560.14%3.560.08%3.670.11%-0.28%
2019-07-263.533.593.523.580.56%0.36%-2.24%7,964,40028,408,00054%3.570.76%3.550.25%3.55-1.69%3.660.38%-0.38%
2019-07-253.523.573.513.560.00%0.56%-2.41%10,307,20036,490,00063%3.54-0.51%3.55-0.20%3.61-2.54%3.65-0.33%-0.55%
2019-07-243.583.593.533.560.28%0.06%-2.73%9,537,00033,933,00058%3.560.62%3.55-2.53%3.71-0.22%3.66-0.38%-0.59%
2019-07-233.503.593.503.550.28%0.40%-3.38%7,413,90026,213,00044%3.54-0.59%3.64-2.78%3.72-0.03%3.67-0.49%-0.68%
2019-07-223.683.683.463.54-4.32%-0.48%-4.12%15,139,90053,855,00088%3.56-5.15%3.75-0.56%3.72-0.16%3.69-0.57%-0.87%
2019-07-193.763.833.683.70-2.89%-1.33%-0.35%19,721,80073,964,000116%3.75-2.37%3.770.67%3.721.42%3.71-0.11%-1.10%
2019-07-183.683.943.663.813.53%-0.81%2.50%30,524,000117,239,000193%3.844.55%3.743.40%3.671.72%3.720.35%-1.22%
2019-07-173.593.743.593.682.79%0.16%-0.65%19,248,40070,714,000127%3.672.37%3.621.83%3.61-0.25%3.70-0.67%-1.32%
2019-07-163.613.633.573.580.00%-0.25%-4.00%10,267,30036,852,00067%3.590.70%3.56-0.81%3.62-1.15%3.73-1.14%-1.42%
2019-07-153.533.613.513.581.42%0.45%-5.09%12,074,40043,028,00070%3.560.74%3.59-1.46%3.66-1.19%3.77-0.89%-1.55%
2019-07-123.643.663.463.53-4.85%-0.23%-7.25%24,152,20085,457,000125%3.54-5.15%3.64-3.68%3.70-2.14%3.81-1.27%-1.91%
2019-07-113.743.783.693.71-0.54%-0.54%-3.76%9,587,40035,760,00047%3.73-1.17%3.78-0.21%3.78-0.50%3.86-0.72%-2.01%
2019-07-103.803.833.733.730.00%-1.17%-3.94%11,250,70042,465,00046%3.77-1.02%3.79-0.34%3.80-0.58%3.88-1.27%-2.01%