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:
新农开发( 600359.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
2019-06-188.438.757.948.13-6.66%-2.08%-2.53%70,330,600583,980,00092%8.30-2.84%8.66-3.98%8.91-0.25%8.341.57%3.54%
2019-06-178.309.097.908.713.81%1.92%6.06%80,525,800688,176,000113%8.55-5.47%9.02-1.29%8.932.16%8.211.63%3.39%
2019-06-149.209.458.318.39-8.51%-7.19%3.84%90,230,300815,684,000147%9.04-3.11%9.141.48%8.753.22%8.083.14%3.00%
2019-06-139.5510.288.739.17-3.98%-1.71%17.05%116,103,5001,083,283,000218%9.333.47%9.007.18%8.475.43%7.835.77%2.68%
2019-06-128.319.558.319.5510.02%5.91%28.93%114,757,0001,034,707,000256%9.025.97%8.408.51%8.048.57%7.417.04%2.04%
2019-06-118.148.688.108.6810.01%2.01%25.43%79,527,900676,678,000218%8.5114.63%7.748.16%7.408.01%6.925.83%1.30%
2019-06-107.497.897.057.8910.04%6.29%20.66%80,907,100600,599,000241%7.423.56%7.167.00%6.855.37%6.544.52%0.66%
2019-06-067.177.177.017.179.97%0.03%14.61%61,339,500439,656,000224%7.1712.11%6.696.56%6.504.53%6.264.39%0.15%
2019-06-055.796.525.736.529.95%1.97%8.79%28,834,500184,372,000110%6.394.55%6.281.72%6.221.60%5.990.81%-0.33%
2019-06-046.336.445.935.93-10.02%-3.04%-0.25%36,063,500220,548,000131%6.12-3.37%6.17-0.64%6.120.99%5.950.75%-0.40%
2019-06-036.136.595.996.5910.02%4.12%11.68%48,694,000308,175,000185%6.335.94%6.213.17%6.062.95%5.900.02%-0.47%
2019-05-316.296.305.745.99-4.62%0.27%1.53%28,239,600168,691,000100%5.97-4.25%6.021.35%5.891.59%5.90-2.30%-0.35%
2019-05-306.006.445.996.285.02%0.66%3.99%37,585,300234,513,000125%6.247.94%5.945.66%5.803.91%6.04-0.02%0.15%
2019-05-295.616.055.455.987.75%3.46%-0.99%28,545,200164,990,00090%5.783.71%5.623.50%5.58-0.98%6.04-0.63%0.27%
2019-05-285.355.765.315.553.16%-0.41%-8.69%18,099,700100,875,00055%5.574.95%5.43-0.71%5.64-0.88%6.08-0.41%0.44%
2019-05-275.335.385.205.382.48%1.32%-11.85%11,476,50060,937,00032%5.31-0.84%5.47-4.00%5.69-3.79%6.10-0.57%0.53%
2019-05-245.485.595.245.25-4.55%-1.96%-14.47%14,411,30077,179,00039%5.36-4.49%5.70-1.38%5.91-4.26%6.14-0.58%0.71%
2019-05-235.855.885.445.50-8.94%-1.91%-10.92%26,466,500148,392,00070%5.61-5.37%5.78-4.32%6.17-1.50%6.17-0.36%0.96%
2019-05-225.746.185.636.043.07%1.94%-2.52%33,107,600196,176,00091%5.932.62%6.04-4.66%6.27-0.70%6.200.07%1.06%
2019-05-215.806.055.555.86-5.02%1.49%-5.36%35,342,500204,061,00097%5.77-8.31%6.34-2.25%6.31-1.04%6.190.08%1.06%
2019-05-206.896.896.176.17-10.06%-2.02%-0.27%51,909,900326,898,000163%6.30-6.63%6.48-0.06%6.380.11%6.191.18%0.85%
2019-05-176.306.866.246.869.94%1.72%12.18%53,513,300360,879,000204%6.746.68%6.494.97%6.373.11%6.122.70%0.52%
2019-05-166.286.526.156.24-0.95%-1.30%4.80%27,384,800173,136,000120%6.322.40%6.180.75%6.181.33%5.951.22%0.12%
2019-05-155.896.355.896.305.53%2.04%7.11%29,767,600183,794,000141%6.172.76%6.130.02%6.101.15%5.881.05%-0.13%
2019-05-146.106.265.805.97-3.71%-0.63%2.56%21,933,800131,781,000114%6.01-2.91%6.130.66%6.031.53%5.820.47%-0.31%
2019-05-136.006.365.906.201.47%0.19%7.01%28,050,100173,565,000160%6.190.37%6.091.84%5.942.40%5.791.22%-0.41%
2019-05-105.866.505.846.11-2.24%-0.89%6.74%35,498,700218,836,000233%6.174.33%5.984.31%5.802.99%5.722.00%-0.60%
2019-05-095.836.385.526.256.11%5.77%11.37%28,576,600168,849,000216%5.911.51%5.743.46%5.632.68%5.610.63%-0.94%
2019-05-085.596.105.405.895.37%1.19%5.61%27,141,300157,988,000232%5.828.60%5.544.25%5.483.18%5.580.04%-0.98%
2019-05-075.065.595.065.590.00%4.29%0.27%19,477,100104,396,000167%5.360.90%5.321.14%5.31-1.21%5.58-1.97%-0.98%