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:
*ST敦种( 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
2020-08-044.684.914.674.771.92%-1.51%0.97%21,094,000102,162,000283%4.843.35%4.771.99%4.751.65%4.720.83%0.14%
2020-08-034.674.744.664.680.00%-0.13%-0.11%8,400,00039,360,000127%4.690.30%4.680.26%4.670.13%4.690.04%0.17%
2020-07-314.674.704.634.680.43%0.17%-0.06%6,898,40032,227,000108%4.67-0.24%4.670.19%4.660.04%4.680.06%0.24%
2020-07-304.664.734.624.660.00%-0.49%-0.43%7,998,80037,459,000126%4.680.91%4.660.24%4.660.09%4.68-0.02%0.27%
2020-07-294.624.694.594.660.87%0.41%-0.45%4,378,00020,317,00065%4.640.09%4.65-0.19%4.66-0.53%4.680.00%0.33%
2020-07-284.654.674.594.62-0.22%-0.37%-1.30%4,079,00018,915,00059%4.64-0.56%4.66-0.21%4.68-0.36%4.68-0.17%0.37%
2020-07-274.624.754.624.630.22%-0.71%-1.26%6,126,50028,567,00080%4.66-0.09%4.67-0.70%4.70-0.02%4.69-0.51%0.47%
2020-07-244.624.754.604.62-0.86%-1.01%-1.97%6,423,30029,978,00076%4.67-0.17%4.70-0.40%4.700.15%4.71-0.06%0.66%
2020-07-234.744.744.624.66-1.89%-0.32%-1.19%4,512,30021,094,00044%4.68-1.64%4.720.11%4.69-0.02%4.720.34%0.84%
2020-07-224.764.804.714.75-0.84%-0.06%1.06%6,414,00030,488,00063%4.750.70%4.720.71%4.700.34%4.700.84%0.81%
2020-07-214.684.834.614.792.35%1.48%2.77%10,720,60050,601,000102%4.721.18%4.680.32%4.68-0.02%4.661.19%0.72%
2020-07-204.664.734.614.680.65%0.32%1.61%5,919,80027,614,00054%4.670.58%4.670.06%4.68-0.89%4.610.72%0.59%
2020-07-174.554.724.554.651.31%0.26%1.68%6,953,40032,248,00061%4.64-1.07%4.66-0.64%4.72-0.13%4.570.42%0.51%
2020-07-164.634.834.554.59-0.65%-2.09%0.79%10,356,10048,552,00093%4.690.71%4.69-1.20%4.730.53%4.550.53%0.43%
2020-07-154.704.724.604.62-3.14%-0.75%1.99%6,804,80031,677,00064%4.66-1.38%4.750.08%4.701.16%4.530.38%0.37%
2020-07-144.864.884.604.77-0.83%1.06%5.69%11,795,10055,676,000117%4.72-2.16%4.750.89%4.651.97%4.510.83%0.29%
2020-07-134.704.954.694.811.91%-0.29%7.46%13,703,20066,107,000150%4.822.33%4.713.02%4.562.24%4.481.38%0.16%
2020-07-104.634.754.634.724.42%0.13%6.91%22,716,300107,092,000266%4.716.03%4.575.47%4.463.29%4.421.78%-0.04%
2020-07-094.334.524.304.525.12%1.66%4.20%7,056,60031,377,00094%4.453.28%4.330.77%4.320.51%4.340.05%-0.24%
2020-07-084.284.364.274.300.00%-0.12%-0.83%9,491,70040,861,000125%4.310.35%4.300.12%4.300.05%4.34-0.05%-0.43%
2020-07-074.244.354.234.30-0.92%0.23%-0.88%14,626,50062,754,000206%4.29-0.21%4.29-0.05%4.29-0.02%4.34-0.16%-0.53%
2020-07-064.304.364.254.340.93%0.95%-0.12%11,099,50047,718,000181%4.300.33%4.290.07%4.29-0.23%4.35-0.07%-0.66%
2020-07-034.314.344.254.30-0.23%0.35%-1.10%5,906,70025,310,000100%4.29-0.23%4.29-0.07%4.30-1.56%4.35-0.34%-0.70%
2020-07-024.294.344.244.310.23%0.35%-1.21%4,653,60019,989,00081%4.30-0.02%4.29-0.46%4.37-0.66%4.36-0.11%-0.60%
2020-07-014.314.354.264.300.23%0.09%-1.56%4,151,20017,834,00069%4.300.14%4.31-2.07%4.400.02%4.37-0.41%-0.50%
2020-06-304.364.374.224.29-1.15%0.00%-2.19%4,944,70021,211,00079%4.29-1.24%4.41-1.03%4.400.05%4.39-0.45%-0.40%
2020-06-294.404.424.284.34-2.69%-0.09%-1.50%6,453,20028,035,000105%4.34-3.85%4.450.05%4.400.32%4.41-0.61%-0.30%
2020-06-244.624.704.394.46-1.33%-1.28%0.61%8,536,60038,566,000146%4.521.01%4.452.23%4.380.71%4.43-0.27%-0.18%
2020-06-234.314.524.274.525.12%1.05%1.69%4,948,70022,137,00084%4.474.02%4.351.26%4.350.39%4.45-1.79%-0.04%
2020-06-224.254.344.254.300.00%0.00%-4.99%4,673,10020,092,00065%4.300.44%4.30-0.83%4.34-0.85%4.53-1.11%0.31%