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
2019-08-233.373.443.333.400.89%0.41%1.92%36,408,500123,296,00087%3.39-0.35%3.420.03%3.390.59%3.34-0.09%-0.23%
2019-08-223.373.453.353.37-1.17%-0.82%0.93%37,566,600127,653,00090%3.40-1.45%3.420.98%3.370.84%3.34-0.09%-0.20%
2019-08-213.463.543.383.41-3.94%-1.10%2.03%65,716,700226,578,000158%3.451.32%3.381.81%3.341.46%3.34-0.12%-0.15%
2019-08-203.223.563.203.559.57%4.32%6.10%95,072,500323,517,000225%3.406.31%3.323.97%3.292.08%3.35-1.06%-0.08%
2019-08-193.213.253.163.240.31%1.22%-4.20%33,066,800105,854,00073%3.20-0.62%3.20-0.31%3.22-0.83%3.38-0.68%0.22%
2019-08-163.213.263.193.231.57%0.28%-5.14%32,486,200104,622,00065%3.221.64%3.21-0.80%3.25-1.37%3.41-0.09%0.40%
2019-08-153.203.223.133.18-1.55%0.35%-6.69%30,211,60095,731,00055%3.17-1.83%3.23-1.61%3.30-1.58%3.41-0.15%0.36%
2019-08-143.213.273.173.23-2.12%0.06%-5.36%31,587,300101,978,00059%3.23-2.27%3.29-2.06%3.35-1.70%3.41-0.09%0.18%
2019-08-133.313.363.263.30-1.20%-0.09%-3.40%29,187,70096,406,00057%3.30-0.69%3.36-1.15%3.41-1.93%3.420.00%0.06%
2019-08-123.363.433.233.34-1.18%0.42%-2.22%33,488,200111,396,00068%3.33-2.83%3.39-1.48%3.47-0.29%3.420.03%0.01%
2019-08-093.383.493.353.38-0.88%-1.26%-1.02%36,358,300124,455,00079%3.42-0.06%3.45-1.77%3.480.67%3.420.24%-0.05%
2019-08-083.463.483.373.41-3.94%-0.44%0.09%39,835,400136,431,00089%3.43-1.27%3.510.14%3.460.38%3.410.38%-0.14%
2019-08-073.393.593.343.552.90%2.33%4.60%68,349,600237,084,000155%3.47-2.88%3.501.13%3.450.67%3.390.59%-0.29%
2019-08-063.583.733.423.45-1.99%-3.42%2.25%91,116,400325,506,000240%3.573.57%3.462.73%3.422.48%3.371.90%-0.46%
2019-08-053.313.603.263.525.07%2.06%6.31%78,803,200271,805,000247%3.453.33%3.372.65%3.342.17%3.311.19%-0.81%
2019-08-023.223.453.213.356.35%0.36%2.38%71,270,400237,873,000242%3.345.23%3.282.63%3.271.49%3.27-0.52%-1.06%
2019-08-013.223.223.143.15-1.25%-0.69%-4.23%18,964,30060,157,00070%3.17-0.97%3.20-0.56%3.22-0.80%3.29-1.91%-1.05%
2019-07-313.213.253.173.19-0.93%-0.41%-4.86%21,113,30067,626,00070%3.20-0.74%3.22-0.86%3.25-0.28%3.35-1.32%-0.89%
2019-07-303.243.263.203.220.31%-0.22%-5.24%18,260,80058,923,00055%3.23-0.03%3.25-0.58%3.26-0.06%3.40-0.53%-0.83%
2019-07-293.233.273.213.21-1.23%-0.56%-6.03%16,876,20054,469,00050%3.23-1.38%3.27-0.12%3.26-0.46%3.42-0.50%-0.88%
2019-07-263.293.333.243.25-2.69%-0.70%-5.33%23,583,30077,199,00068%3.27-0.09%3.270.25%3.27-1.68%3.43-0.67%-0.93%
2019-07-253.263.353.203.342.77%1.95%-3.36%40,369,700132,258,000114%3.280.71%3.26-0.34%3.33-2.86%3.46-1.12%-0.98%
2019-07-243.233.273.233.250.31%-0.09%-7.01%21,533,50070,039,00062%3.250.37%3.27-2.91%3.43-1.69%3.50-1.10%-0.98%
2019-07-233.233.283.213.240.00%-0.03%-8.32%20,534,80066,562,00056%3.24-1.64%3.37-3.47%3.49-0.85%3.53-1.59%-0.98%
2019-07-223.483.503.193.24-8.22%-1.67%-9.77%46,913,400154,581,000118%3.30-7.76%3.49-3.06%3.52-1.54%3.59-1.37%-1.05%
2019-07-193.613.633.523.53-2.75%-1.18%-3.05%30,253,500108,070,00078%3.57-1.79%3.600.25%3.570.06%3.64-0.36%-1.22%
2019-07-183.563.733.513.631.11%-0.19%-0.66%45,748,900166,387,000118%3.641.42%3.591.38%3.570.11%3.65-0.36%-1.28%
2019-07-173.533.663.483.592.57%0.11%-2.10%47,371,900169,860,000120%3.592.05%3.540.51%3.57-0.92%3.67-0.76%-1.36%
2019-07-163.553.563.483.50-0.85%-0.40%-5.28%22,424,80078,811,00057%3.510.49%3.53-1.21%3.60-2.07%3.70-0.99%-1.40%
2019-07-153.543.563.403.530.00%0.94%-5.41%30,257,800105,821,00073%3.50-1.77%3.57-2.41%3.68-0.65%3.73-1.03%-1.47%