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
2019-06-174.674.764.304.51-5.45%0.00%0.00%145,609,500660,355,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-144.424.974.394.775.53%-0.13%10.70%253,580,9001,211,171,000206%4.787.42%4.535.74%4.405.11%4.312.21%0.54%
2019-06-134.434.824.194.520.44%1.66%7.21%189,190,100841,136,000153%4.454.64%4.294.31%4.193.13%4.221.76%0.45%
2019-06-123.974.503.924.5010.02%5.91%8.62%163,044,500692,696,000132%4.254.71%4.113.48%4.062.04%4.141.22%0.36%
2019-06-113.934.153.904.093.54%0.79%-0.07%108,521,200440,405,00089%4.064.05%3.970.53%3.98-2.31%4.090.71%0.31%
2019-06-103.904.043.703.953.40%1.28%-2.81%84,920,300331,169,00069%3.90-0.64%3.95-0.50%4.07-2.61%4.060.37%0.31%
2019-06-064.084.173.743.82-7.73%-2.68%-5.66%81,463,000319,714,00066%3.93-1.97%3.97-4.55%4.18-1.48%4.05-0.35%0.38%
2019-06-053.654.183.654.145.88%3.40%1.90%111,845,400447,817,00088%4.001.04%4.16-3.10%4.240.86%4.06-0.76%0.64%
2019-06-044.104.143.913.91-9.91%-1.34%-4.49%51,459,400203,916,00037%3.96-8.73%4.29-0.79%4.211.18%4.09-0.15%1.07%
2019-06-034.094.514.044.343.09%-0.05%5.85%147,886,500642,197,000107%4.34-0.07%4.333.12%4.162.49%4.10-0.24%1.45%
2019-05-314.644.794.104.21-5.82%-3.11%2.43%170,451,200740,541,000116%4.351.16%4.194.12%4.063.26%4.110.66%2.33%
2019-05-304.114.474.104.4710.10%4.07%9.48%188,208,100808,273,000141%4.3010.10%4.036.48%3.931.95%4.081.29%2.35%
2019-05-293.664.103.624.068.56%4.08%0.72%153,123,300597,410,000112%3.904.17%3.782.22%3.86-2.77%4.030.85%2.51%
2019-05-283.583.903.533.741.91%-0.13%-6.43%109,194,800408,925,00081%3.754.12%3.70-4.39%3.97-1.74%4.000.68%2.56%
2019-05-273.603.713.463.671.66%2.03%-7.56%75,710,900272,301,00055%3.60-3.64%3.87-5.17%4.04-2.82%3.970.76%2.58%
2019-05-243.793.993.613.61-9.98%-3.29%-8.38%94,150,700351,439,00071%3.73-8.93%4.08-1.71%4.15-1.26%3.941.08%2.63%
2019-05-234.184.314.014.01-10.09%-2.17%2.87%148,227,200607,602,000123%4.10-3.10%4.15-1.82%4.210.84%3.902.23%2.64%
2019-05-224.014.523.874.468.52%5.44%16.97%204,135,100863,547,000189%4.233.00%4.230.00%4.173.50%3.813.50%2.45%
2019-05-214.124.433.914.11-3.52%0.07%11.56%167,418,200687,633,000174%4.11-4.82%4.231.56%4.033.63%3.683.69%2.19%
2019-05-204.664.663.854.260.47%-1.27%19.90%240,682,0001,038,470,000299%4.321.77%4.1714.02%3.8911.56%3.558.52%1.71%
2019-05-174.244.244.244.2410.13%0.00%29.51%19,387,80082,204,00031%4.2411.52%3.654.28%3.492.59%3.270.93%0.77%
2019-05-163.683.853.603.8510.00%1.26%18.68%103,305,000392,721,000151%3.8012.75%3.505.70%3.404.68%3.242.85%0.61%
2019-05-153.133.503.133.5010.06%3.80%10.97%95,140,200320,853,000143%3.372.59%3.311.78%3.251.53%3.151.35%0.24%
2019-05-143.263.463.163.18-4.79%-3.26%2.19%85,471,800280,971,000141%3.290.18%3.262.07%3.202.08%3.110.84%0.02%
2019-05-133.103.403.073.345.03%1.80%8.23%96,108,600315,303,000175%3.282.40%3.191.72%3.132.05%3.091.28%-0.08%
2019-05-103.093.353.053.18-1.55%-0.75%4.36%98,219,300314,666,000207%3.204.26%3.143.16%3.071.69%3.051.20%-0.24%
2019-05-093.003.332.813.235.56%5.11%7.27%87,021,300267,436,000214%3.07-1.51%3.041.13%3.021.11%3.010.33%-0.48%
2019-05-082.933.242.883.060.33%-1.92%1.97%76,987,100240,190,000231%3.127.07%3.012.38%2.982.23%3.000.87%-0.63%
2019-05-072.933.102.713.054.10%4.67%2.52%72,722,400211,934,000250%2.91-2.18%2.940.24%2.92-1.29%2.98-1.13%-0.68%
2019-05-062.863.062.862.930.00%-1.64%-2.63%74,032,400220,523,000315%2.987.24%2.933.35%2.960.24%3.01-0.86%-0.54%