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
2019-09-126.266.286.166.17-2.22%-0.31%-1.34%33,539,000207,581,00065%6.19-2.61%6.360.24%6.290.03%6.25-0.13%0.03%
2019-09-116.326.536.236.31-1.56%-0.71%0.77%60,402,900383,885,000117%6.36-1.27%6.350.94%6.290.45%6.26-0.24%0.10%
2019-09-106.196.766.176.414.23%-0.42%2.12%86,106,100554,257,000168%6.445.23%6.291.96%6.261.20%6.280.13%0.24%
2019-09-096.116.186.026.151.15%0.54%-1.90%35,052,200214,413,00064%6.12-0.49%6.17-0.36%6.19-0.18%6.27-1.26%0.33%
2019-09-066.226.296.056.08-3.34%-1.09%-4.24%47,522,200292,142,00078%6.15-1.16%6.19-0.47%6.20-0.26%6.35-0.39%0.71%
2019-09-056.156.306.116.291.45%1.14%-1.32%55,187,000343,198,00083%6.220.29%6.220.19%6.21-0.26%6.370.06%0.97%
2019-09-046.206.326.106.200.16%-0.02%-2.67%38,502,600238,741,00055%6.20-0.59%6.21-0.13%6.23-1.00%6.370.28%1.19%
2019-09-036.206.346.176.19-0.32%-0.77%-2.55%39,204,900244,545,00051%6.240.82%6.22-0.32%6.29-0.52%6.350.59%1.50%
2019-09-026.176.296.066.21-1.74%0.37%-1.66%45,731,400282,939,00058%6.19-0.56%6.24-1.55%6.33-1.83%6.320.54%1.35%
2019-08-306.156.406.056.321.28%1.58%0.62%67,201,000418,105,00088%6.22-1.27%6.33-0.94%6.44-0.45%6.280.71%1.21%
2019-08-296.266.436.206.24-2.35%-0.98%0.05%46,043,200290,159,00064%6.30-2.64%6.39-2.08%6.470.43%6.240.58%1.09%
2019-08-286.516.636.376.39-3.33%-1.28%3.05%63,970,500414,064,00096%6.471.39%6.530.43%6.450.97%6.201.18%1.03%
2019-08-276.246.716.086.612.80%3.54%7.85%89,874,200573,721,000142%6.38-4.76%6.500.67%6.381.21%6.131.06%0.86%
2019-08-266.806.996.376.43-0.92%-4.07%6.02%96,282,200645,342,000180%6.704.54%6.462.80%6.312.94%6.072.50%0.73%
2019-08-236.216.706.066.494.01%1.22%9.68%99,126,600635,596,000207%6.412.49%6.282.70%6.133.03%5.922.25%0.46%
2019-08-225.946.575.946.241.63%-0.26%7.83%93,561,300585,284,000226%6.261.08%6.123.35%5.953.14%5.792.24%0.23%
2019-08-216.236.396.006.143.89%-0.79%8.48%113,518,300702,612,000321%6.199.08%5.928.49%5.777.24%5.663.34%-0.02%
2019-08-205.455.915.375.9110.06%4.16%7.91%47,685,200270,574,000152%5.676.88%5.463.61%5.381.86%5.48-0.85%-0.36%
2019-08-195.255.375.235.370.19%1.15%-2.79%31,322,100166,295,00088%5.310.32%5.270.55%5.28-0.42%5.52-0.88%-0.19%
2019-08-165.235.435.185.363.88%1.28%-3.82%35,652,000188,686,00092%5.292.68%5.24-0.42%5.30-1.41%5.57-0.50%-0.13%
2019-08-155.155.245.105.16-1.90%0.12%-7.87%20,351,800104,884,00048%5.15-1.42%5.26-1.61%5.38-1.66%5.60-0.07%-0.28%
2019-08-145.265.285.185.26-2.23%0.61%-6.16%30,578,700159,879,00071%5.23-3.33%5.35-2.78%5.47-2.04%5.61-0.52%-0.61%
2019-08-135.415.495.335.38-1.65%-0.52%-4.51%20,830,800112,656,00051%5.41-0.55%5.50-1.24%5.58-1.95%5.63-0.18%-0.74%
2019-08-125.555.605.325.47-0.91%0.59%-3.08%24,231,000131,759,00059%5.44-3.10%5.57-1.38%5.69-0.56%5.64-0.20%-0.81%
2019-08-095.555.755.505.52-1.78%-1.64%-2.39%29,516,500165,638,00075%5.61-0.20%5.65-1.86%5.730.28%5.66-0.12%-0.86%
2019-08-085.625.705.515.62-3.44%-0.05%-0.74%32,580,500183,187,00084%5.62-0.99%5.75-0.19%5.710.58%5.66-0.23%-0.93%
2019-08-075.485.945.465.822.46%2.48%2.56%51,024,800289,788,000133%5.68-3.35%5.760.51%5.680.12%5.68-0.04%-1.02%
2019-08-065.906.085.615.68-1.56%-3.34%0.05%63,538,600373,343,000188%5.882.82%5.732.58%5.671.38%5.680.78%-1.13%
2019-08-055.565.965.425.772.67%0.96%2.43%59,315,400338,964,000195%5.722.31%5.591.16%5.590.81%5.63-0.25%-1.42%
2019-08-025.585.705.455.620.00%0.61%-0.48%53,626,600299,550,000180%5.593.60%5.530.40%5.55-0.25%5.65-2.00%-1.49%