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:
敦煌种业( 600354.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
2019-11-294.604.644.544.58-1.29%0.22%-1.78%10,333,80047,226,00061%4.57-1.47%4.630.07%4.60-0.48%4.66-0.06%-0.24%
2019-11-284.524.704.514.640.87%0.04%-0.56%17,731,50082,243,000107%4.64-0.15%4.620.74%4.62-0.71%4.670.02%-0.30%
2019-11-274.554.744.554.601.77%-0.97%-1.39%17,651,60081,988,000111%4.652.56%4.59-0.24%4.65-1.06%4.67-0.11%-0.43%
2019-11-264.504.574.504.52-0.22%-0.20%-3.21%7,316,00033,134,00046%4.53-0.26%4.60-1.63%4.70-0.04%4.67-0.09%-0.59%
2019-11-254.594.604.494.53-2.16%-0.24%-3.08%11,669,90052,988,00073%4.54-2.93%4.68-1.50%4.710.04%4.67-0.28%-0.84%
2019-11-224.664.764.614.63-1.07%-1.03%-1.22%15,209,00071,146,00099%4.68-1.20%4.750.15%4.700.11%4.69-0.19%-0.88%
2019-11-214.794.834.664.68-4.29%-1.16%-0.34%25,267,300119,642,000176%4.74-0.96%4.740.87%4.700.51%4.70-0.13%-0.89%
2019-11-204.594.984.584.896.30%2.28%4.00%36,614,900175,056,000289%4.784.30%4.702.62%4.681.34%4.700.13%-0.91%
2019-11-194.534.624.534.600.66%0.35%-2.04%9,074,10041,592,00084%4.580.75%4.58-0.22%4.61-0.13%4.70-0.85%-0.98%
2019-11-184.524.634.454.570.22%0.44%-3.51%13,646,30062,095,000118%4.55-1.37%4.59-1.25%4.62-0.75%4.74-0.86%-0.94%
2019-11-154.604.684.564.56-1.30%-1.15%-4.54%9,346,90043,119,00084%4.610.02%4.65-0.04%4.65-0.77%4.78-0.69%-0.88%
2019-11-144.614.704.554.62-1.07%0.17%-3.95%12,221,00056,359,000105%4.61-1.96%4.65-0.73%4.69-1.22%4.81-1.25%-0.86%
2019-11-134.634.834.614.671.08%-0.72%-4.13%12,754,30059,997,000102%4.701.93%4.68-0.81%4.75-0.94%4.87-1.68%-0.80%
2019-11-124.634.684.564.62-0.22%0.11%-6.74%7,841,60036,191,00055%4.62-1.93%4.72-1.83%4.79-1.28%4.95-2.65%-0.65%
2019-11-114.814.844.624.63-3.74%-1.61%-9.02%10,834,90050,986,00061%4.71-3.15%4.81-1.31%4.86-0.92%5.09-0.66%-0.31%
2019-11-084.904.914.814.81-1.23%-1.01%-6.11%7,074,40034,376,00040%4.86-0.61%4.87-0.53%4.90-0.20%5.12-0.29%-0.34%
2019-11-074.874.944.854.870.00%-0.39%-5.22%9,134,30044,655,00051%4.890.45%4.90-0.24%4.91-0.83%5.14-0.27%-0.35%
2019-11-064.914.974.794.87-1.81%0.06%-5.47%13,447,00065,447,00075%4.87-1.34%4.91-0.43%4.95-1.92%5.15-0.56%-0.37%
2019-11-054.925.094.844.960.81%0.55%-4.27%14,431,40071,187,00084%4.93-0.06%4.93-1.02%5.05-3.05%5.18-0.44%-0.36%
2019-11-044.954.974.904.92-1.01%-0.32%-5.46%9,462,90046,705,00057%4.940.22%4.98-2.20%5.21-0.44%5.20-0.31%-0.35%
2019-11-014.945.064.804.97-0.40%0.91%-4.79%14,331,60070,590,00087%4.93-2.32%5.09-3.61%5.23-0.68%5.22-0.52%-0.34%
2019-10-315.155.194.904.99-4.04%-1.03%-4.90%20,856,900105,168,000133%5.04-3.83%5.29-0.99%5.27-0.74%5.25-0.63%-0.29%
2019-10-305.345.395.175.20-4.76%-0.82%-1.52%23,417,500122,778,000170%5.24-3.55%5.34-0.17%5.31-0.23%5.28-0.19%-0.23%
2019-10-295.255.665.195.464.20%0.44%3.21%40,244,100218,770,000333%5.444.38%5.353.12%5.322.29%5.290.78%-0.30%
2019-10-285.165.255.105.240.96%0.61%-0.17%13,185,80068,674,000134%5.210.52%5.19-0.14%5.200.12%5.25-0.94%-0.50%
2019-10-255.155.225.105.190.97%0.17%-2.06%10,478,30054,291,00096%5.180.56%5.19-0.15%5.19-0.12%5.30-0.45%-0.60%
2019-10-245.185.205.125.14-1.15%-0.23%-3.44%7,940,20040,909,00072%5.15-1.75%5.20-0.19%5.20-0.44%5.32-0.49%-0.62%
2019-10-235.235.315.195.20-0.76%-0.84%-2.79%8,426,10044,190,00075%5.240.85%5.210.23%5.22-0.34%5.35-0.43%-0.61%
2019-10-225.225.245.165.240.38%0.77%-2.46%7,965,60041,418,00066%5.200.29%5.20-0.42%5.24-1.11%5.37-0.35%-0.65%
2019-10-215.185.265.105.220.00%0.68%-3.17%8,597,70044,583,00063%5.19-0.44%5.22-0.91%5.30-1.40%5.39-0.15%-0.75%