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:
冠农股份( 600251.SH 上证)
板块 :农业   
所属成分指数: 中证500
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
2020-08-047.257.637.217.260.28%-2.10%1.69%40,551,800300,749,000197%7.422.36%7.291.75%7.211.84%7.140.75%0.18%
2020-08-037.187.407.117.241.97%-0.07%2.17%34,896,000252,826,000188%7.252.64%7.171.85%7.081.51%7.090.33%0.18%
2020-07-317.107.156.967.10-0.98%0.58%0.52%15,353,000108,375,00087%7.06-0.82%7.040.89%6.980.30%7.060.17%0.23%
2020-07-306.927.256.907.173.61%0.74%1.69%24,941,000177,506,000144%7.124.20%6.971.68%6.960.43%7.050.21%0.25%
2020-07-296.776.966.686.921.17%1.32%-1.65%11,917,70081,403,00070%6.830.47%6.86-0.62%6.93-1.44%7.04-0.51%0.27%
2020-07-286.736.886.666.841.03%0.62%-3.28%10,871,70073,906,00058%6.80-1.75%6.90-1.09%7.03-0.85%7.07-0.34%0.43%
2020-07-276.857.146.756.77-0.29%-2.15%-4.59%16,323,600112,939,00080%6.92-0.45%6.98-1.75%7.09-0.62%7.10-0.17%0.61%
2020-07-247.037.186.766.79-3.82%-2.30%-4.47%17,445,500121,240,00079%6.95-1.49%7.10-1.07%7.13-0.04%7.110.20%0.81%
2020-07-237.307.316.847.06-2.75%0.07%-0.48%18,044,100127,304,00083%7.06-2.66%7.18-0.39%7.140.13%7.090.37%0.86%
2020-07-227.237.377.137.260.41%0.17%2.72%23,507,800170,396,000109%7.250.47%7.211.35%7.130.18%7.070.80%0.94%
2020-07-217.227.307.137.23-0.14%0.22%3.11%16,154,200116,532,00077%7.210.83%7.111.01%7.110.14%7.010.78%0.92%
2020-07-207.017.276.967.243.43%1.19%4.05%21,698,700155,247,000100%7.163.58%7.04-0.40%7.100.20%6.960.75%0.93%
2020-07-176.887.016.827.002.04%1.33%1.36%13,005,60089,842,00060%6.91-1.15%7.07-0.79%7.090.37%6.910.36%0.86%
2020-07-167.117.156.726.86-4.06%-1.83%-0.31%15,415,400107,724,00073%6.99-2.85%7.12-0.14%7.060.50%6.880.50%0.79%
2020-07-157.187.317.077.15-0.83%-0.60%4.43%25,933,400186,551,000132%7.190.86%7.131.39%7.031.34%6.851.09%0.73%
2020-07-147.237.346.997.21-0.14%1.09%6.45%31,033,600221,317,000174%7.130.66%7.041.59%6.941.66%6.771.39%0.59%
2020-07-136.747.286.747.227.92%1.91%8.08%32,381,300229,421,000209%7.094.78%6.932.59%6.822.03%6.681.83%0.42%
2020-07-106.866.876.676.69-2.62%-1.06%1.98%16,769,700113,396,000123%6.76-0.85%6.750.66%6.690.75%6.560.72%0.16%
2020-07-096.756.946.716.871.78%0.73%5.48%23,472,800160,086,000187%6.822.56%6.711.47%6.641.48%6.511.13%0.00%
2020-07-086.626.756.556.752.12%1.50%4.81%18,635,800123,934,000167%6.650.23%6.611.02%6.541.07%6.440.59%-0.15%
2020-07-076.646.746.506.610.15%-0.38%3.25%23,123,600153,430,000230%6.641.72%6.541.98%6.471.83%6.400.93%-0.25%
2020-07-066.416.606.416.603.45%1.18%4.05%15,901,400103,718,000180%6.522.72%6.421.92%6.351.39%6.340.00%-0.38%
2020-07-036.336.396.286.380.95%0.47%0.58%9,507,60060,372,000107%6.350.81%6.290.82%6.270.47%6.34-0.31%-0.43%
2020-07-026.286.366.256.321.28%0.33%-0.68%9,319,60058,701,000100%6.301.30%6.240.37%6.24-0.11%6.36-0.11%-0.44%
2020-07-016.236.296.166.240.32%0.35%-2.04%7,558,00046,998,00079%6.220.37%6.220.00%6.25-0.64%6.37-0.33%-0.51%
2020-06-306.236.246.156.220.48%0.40%-2.68%7,051,10043,681,00071%6.20-0.77%6.22-0.78%6.29-0.71%6.39-0.30%-0.51%
2020-06-296.176.336.166.190.49%-0.85%-3.43%8,407,50052,488,00080%6.240.42%6.27-0.92%6.33-1.26%6.41-0.70%-0.50%
2020-06-246.306.366.156.16-2.22%-0.92%-4.57%8,456,60052,578,00075%6.22-2.23%6.33-1.13%6.41-0.81%6.46-0.95%-0.47%
2020-06-236.396.436.296.30-1.72%-0.93%-3.33%7,221,00045,915,00062%6.36-1.01%6.40-1.19%6.460.05%6.52-0.37%-0.58%
2020-06-226.386.476.366.410.00%-0.22%-2.00%7,298,40046,885,00063%6.420.22%6.48-0.23%6.46-0.05%6.54-0.40%-0.61%