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
2019-08-235.655.685.545.55-1.77%-0.88%2.72%3,903,90021,857,00075%5.60-0.45%5.590.32%5.541.10%5.400.50%-0.31%
2019-08-225.525.735.515.652.54%0.46%5.10%6,943,50039,052,000131%5.621.44%5.571.40%5.481.73%5.380.54%-0.45%
2019-08-215.585.615.505.51-1.78%-0.61%3.05%5,166,40028,640,000100%5.54-0.11%5.501.50%5.390.77%5.350.17%-0.55%
2019-08-205.455.625.415.613.31%1.08%5.10%8,012,40044,468,000160%5.552.99%5.422.79%5.351.52%5.340.08%-0.60%
2019-08-195.345.455.305.432.26%0.76%1.80%6,176,10033,281,000121%5.392.03%5.270.96%5.270.73%5.33-0.54%-0.64%
2019-08-165.195.355.185.312.91%0.53%-0.99%6,806,50035,955,000134%5.283.35%5.220.50%5.230.10%5.36-0.96%-0.57%
2019-08-155.185.185.055.16-2.09%0.96%-4.71%5,250,10026,832,000101%5.11-2.89%5.19-1.03%5.22-1.32%5.42-1.02%-0.52%
2019-08-145.315.325.205.270.00%0.13%-3.67%3,264,00017,177,00065%5.260.31%5.25-0.15%5.29-0.69%5.47-0.71%-0.50%
2019-08-135.235.295.185.27-0.19%0.44%-4.36%3,722,20019,529,00072%5.250.21%5.26-1.02%5.33-1.32%5.51-0.56%-0.49%
2019-08-125.235.295.195.281.93%0.84%-4.71%4,271,10022,365,00084%5.24-0.72%5.31-1.28%5.40-1.50%5.54-0.61%-0.45%
2019-08-095.425.425.145.18-3.54%-1.78%-7.09%5,679,80029,958,000118%5.27-2.59%5.38-1.97%5.48-1.69%5.58-0.84%-0.41%
2019-08-085.485.495.355.37-1.47%-0.81%-4.48%4,893,30026,492,000113%5.41-1.29%5.49-1.63%5.58-0.82%5.62-0.53%-0.35%
2019-08-075.455.565.445.45-0.91%-0.64%-3.57%3,808,00020,887,00091%5.49-0.89%5.58-1.10%5.62-0.74%5.65-0.28%-0.33%
2019-08-065.745.745.305.50-4.18%-0.61%-2.96%7,541,40041,735,000182%5.53-3.20%5.64-1.12%5.66-0.89%5.67-0.33%-0.34%
2019-08-055.685.795.625.740.70%0.40%0.93%4,760,50027,215,000131%5.720.09%5.70-0.25%5.720.14%5.690.18%-0.36%
2019-08-025.595.775.545.700.71%-0.21%0.41%5,710,80032,622,000146%5.710.67%5.720.04%5.710.07%5.68-0.53%-0.48%
2019-08-015.815.825.625.66-2.08%-0.25%-0.82%4,094,70023,232,000105%5.67-1.56%5.72-0.09%5.70-0.04%5.71-0.78%-0.47%
2019-07-315.675.805.675.781.76%0.28%0.49%4,212,40024,280,000106%5.761.11%5.720.65%5.710.53%5.75-0.59%-0.43%
2019-07-305.655.755.645.680.71%-0.37%-1.83%2,605,00014,850,00061%5.700.78%5.680.16%5.680.48%5.79-0.21%-0.44%
2019-07-295.665.705.625.64-0.70%-0.30%-2.73%2,196,20012,425,00050%5.66-0.56%5.670.04%5.65-0.02%5.80-0.21%-0.51%
2019-07-265.695.735.665.68-0.87%-0.16%-2.24%1,852,90010,541,00040%5.690.21%5.670.57%5.65-1.05%5.81-0.22%-0.58%
2019-07-255.685.755.615.731.24%0.93%-1.60%3,687,40020,933,00073%5.680.34%5.640.05%5.71-1.21%5.82-0.31%-0.65%
2019-07-245.635.705.605.661.43%0.04%-3.10%3,721,40021,054,00074%5.661.40%5.64-1.59%5.78-1.08%5.84-0.41%-0.73%
2019-07-235.575.635.515.580.18%0.00%-4.86%3,414,10019,049,00065%5.58-1.29%5.73-1.94%5.84-0.61%5.87-0.53%-0.89%
2019-07-225.925.925.575.57-5.43%-1.47%-5.53%7,801,00044,100,000143%5.65-4.94%5.84-2.39%5.88-1.11%5.90-0.99%-1.11%
2019-07-195.996.005.855.89-1.67%-0.96%-1.09%4,951,10029,445,00094%5.95-1.15%5.980.20%5.940.24%5.96-0.49%-1.12%
2019-07-186.026.125.955.99-0.33%-0.43%0.10%5,372,40032,320,00099%6.020.54%5.970.96%5.930.37%5.98-0.38%-1.16%
2019-07-175.876.055.866.012.04%0.43%0.05%6,367,00038,103,000111%5.981.79%5.920.78%5.910.20%6.01-0.63%-1.21%
2019-07-165.885.915.845.890.00%0.19%-2.56%3,424,60020,133,00056%5.880.58%5.87-0.17%5.90-0.36%6.05-0.93%-1.25%
2019-07-155.865.905.775.890.00%0.77%-3.47%4,458,70026,061,00064%5.85-0.65%5.88-0.64%5.92-0.81%6.10-0.89%-1.21%