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:
农发种业( 600313.SH 上证)
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
2020-08-044.104.354.094.110.49%-2.31%1.23%101,124,900425,392,000162%4.213.27%4.121.28%4.101.26%4.060.79%0.19%
2020-08-034.034.114.024.091.24%0.39%1.54%54,587,700222,416,00096%4.071.44%4.070.59%4.05-0.17%4.030.35%0.16%
2020-07-314.054.053.984.04-1.46%0.60%0.65%53,628,200215,355,00097%4.02-2.14%4.05-0.03%4.050.17%4.010.28%0.17%
2020-07-304.004.204.004.101.74%-0.10%2.42%86,528,600355,086,000166%4.103.22%4.050.12%4.050.72%4.000.78%0.16%
2020-07-294.014.033.924.03-0.25%1.36%1.46%46,258,100183,922,00092%3.98-1.17%4.040.10%4.020.05%3.97-0.33%0.10%
2020-07-284.074.093.974.04-2.42%0.42%1.38%57,101,500229,739,000111%4.02-1.61%4.040.27%4.020.25%3.99-0.82%0.20%
2020-07-274.004.144.004.145.34%1.25%3.04%89,948,400367,843,000154%4.092.95%4.031.46%4.011.32%4.02-0.03%0.47%
2020-07-243.904.043.873.93-0.51%-1.06%-2.21%54,712,200217,325,00086%3.970.18%3.970.18%3.950.66%4.020.27%0.68%
2020-07-233.994.043.933.95-2.23%-0.38%-1.45%40,970,900162,464,00064%3.97-0.15%3.960.53%3.930.51%4.010.28%0.74%
2020-07-223.904.063.894.042.54%1.74%1.08%58,333,200231,656,00085%3.970.63%3.941.42%3.91-0.89%4.000.33%0.87%
2020-07-213.913.993.883.940.00%-0.15%-1.10%30,693,000121,101,00045%3.951.44%3.890.49%3.94-2.11%3.980.51%0.89%
2020-07-203.873.943.823.942.60%1.29%-0.61%34,834,400135,505,00047%3.891.54%3.87-2.18%4.03-0.64%3.960.43%0.95%
2020-07-173.793.893.773.842.13%0.23%-2.71%33,084,200126,746,00043%3.83-1.16%3.95-2.95%4.050.22%3.950.15%0.92%
2020-07-163.983.993.743.76-6.23%-2.99%-4.59%52,935,200205,174,00071%3.88-5.00%4.07-0.80%4.050.20%3.940.20%0.86%
2020-07-154.134.174.004.01-4.75%-1.72%1.96%65,504,400267,278,00097%4.08-1.73%4.111.01%4.040.82%3.930.69%0.82%
2020-07-144.254.504.004.210.00%1.40%7.78%129,915,300539,365,000212%4.151.89%4.072.37%4.002.30%3.911.85%0.72%
2020-07-133.884.213.874.219.92%3.31%9.78%122,231,000498,065,000242%4.085.22%3.972.69%3.912.57%3.842.13%0.52%
2020-07-103.933.973.813.83-3.77%-1.11%2.00%63,176,000244,666,000150%3.87-0.77%3.870.83%3.820.79%3.760.83%0.30%
2020-07-093.844.023.813.983.92%1.97%6.87%89,475,800349,227,000239%3.902.68%3.842.21%3.791.91%3.721.53%0.18%
2020-07-083.783.853.723.830.52%0.76%4.42%52,493,500199,517,000166%3.800.50%3.751.16%3.721.14%3.670.58%0.04%
2020-07-073.753.893.663.812.42%0.74%4.47%76,603,100289,726,000256%3.783.28%3.712.66%3.672.26%3.651.14%-0.02%
2020-07-063.593.733.583.723.91%1.58%3.16%51,436,200188,381,000209%3.662.41%3.611.83%3.591.21%3.610.11%-0.20%
2020-07-033.563.603.543.580.56%0.11%-0.61%22,460,20080,315,00099%3.581.13%3.550.42%3.550.17%3.60-0.50%-0.28%
2020-07-023.543.563.513.560.56%0.68%-1.66%21,415,60075,719,00085%3.540.09%3.53-0.23%3.54-0.59%3.62-0.17%-0.30%
2020-07-013.553.573.513.54-0.56%0.20%-2.37%19,831,60070,065,00080%3.530.00%3.54-0.20%3.56-1.17%3.63-0.30%-0.38%
2020-06-303.543.573.513.560.56%0.76%-2.12%15,876,50056,090,00063%3.53-0.73%3.55-0.87%3.61-0.41%3.64-0.11%-0.42%
2020-06-293.523.603.513.540.57%-0.53%-2.77%20,132,20071,658,00081%3.560.25%3.58-1.43%3.62-0.63%3.64-0.14%-0.48%
2020-06-243.623.623.513.52-2.76%-0.85%-3.46%22,598,10080,225,00089%3.55-2.15%3.63-0.74%3.64-0.82%3.65-0.33%-0.55%
2020-06-233.663.673.603.62-2.16%-0.22%-1.04%23,075,10083,726,00090%3.63-1.55%3.66-0.46%3.670.05%3.660.11%-0.62%
2020-06-223.633.753.603.700.00%0.41%1.26%36,467,800134,379,000138%3.691.13%3.68-0.16%3.670.19%3.65-0.06%-0.73%