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
2020-08-049.9010.459.9010.061.11%-1.70%0.15%43,376,500443,917,000169%10.233.60%10.021.14%9.961.31%10.050.15%-0.44%
2020-08-039.789.969.739.951.53%0.73%-0.80%26,239,000259,199,000109%9.881.10%9.910.82%9.83-0.52%10.03-0.39%-0.38%
2020-07-319.979.979.669.80-1.80%0.30%-2.67%22,026,500215,221,00090%9.77-2.64%9.83-0.04%9.88-0.90%10.07-0.43%-0.26%
2020-07-309.8310.299.789.981.63%-0.56%-1.31%29,571,700296,772,000121%10.044.39%9.83-0.17%9.97-0.39%10.11-0.41%-0.17%
2020-07-299.719.839.409.820.20%2.14%-3.29%23,034,000221,447,00086%9.61-1.73%9.85-2.13%10.01-1.40%10.15-2.11%-0.08%
2020-07-2810.0010.009.669.80-2.97%0.17%-5.52%21,898,300214,225,00074%9.78-3.90%10.06-1.54%10.15-0.91%10.37-2.02%0.28%
2020-07-2710.1210.3510.0010.101.30%-0.79%-4.60%20,525,700208,950,00058%10.18-0.21%10.22-0.34%10.25-0.08%10.59-0.54%0.73%
2020-07-2410.1110.459.939.97-2.73%-2.26%-6.33%26,647,000271,831,00066%10.20-0.79%10.25-0.27%10.25-0.02%10.640.23%1.02%
2020-07-2310.4910.4910.1510.25-2.29%-0.31%-3.48%20,428,200210,037,00048%10.28-0.04%10.280.17%10.26-0.15%10.620.46%1.13%
2020-07-2210.1110.499.9210.493.25%1.98%-0.77%26,405,000271,611,00056%10.290.09%10.270.28%10.27-2.48%10.570.62%1.29%
2020-07-2110.2910.5010.1610.16-2.12%-1.14%-3.29%19,892,000204,438,00041%10.280.43%10.24-0.27%10.53-2.15%10.510.84%1.30%
2020-07-2010.2010.449.9210.382.17%1.44%-0.37%26,222,800268,336,00050%10.230.25%10.26-3.55%10.76-0.54%10.420.75%1.28%
2020-07-1710.1210.4510.0010.163.36%-0.47%-1.76%26,317,300268,651,00049%10.21-1.07%10.64-2.62%10.820.45%10.340.48%1.16%
2020-07-1610.7110.809.829.83-9.90%-4.73%-4.50%41,127,900424,378,00079%10.32-7.44%10.93-0.72%10.770.62%10.290.50%0.98%
2020-07-1511.2311.5410.8210.91-3.71%-2.13%6.52%48,983,200546,008,000107%11.150.37%11.012.16%10.712.04%10.241.47%0.92%
2020-07-1411.4811.9810.6011.332.63%2.02%12.24%80,692,000896,196,000188%11.112.97%10.773.51%10.493.40%10.092.53%0.77%
2020-07-1310.1611.0410.1611.049.96%2.35%12.14%67,548,200728,550,000181%10.795.67%10.413.49%10.153.05%9.852.33%0.53%
2020-07-1010.4910.4910.0310.04-4.83%-1.64%4.36%48,774,400497,825,000143%10.210.35%10.061.92%9.851.53%9.621.36%0.32%
2020-07-099.9010.589.8010.556.78%3.73%11.15%65,287,600664,050,000210%10.174.47%9.873.07%9.702.43%9.492.00%0.18%
2020-07-089.499.979.449.882.92%1.48%6.17%45,499,300442,974,000162%9.741.22%9.581.55%9.471.40%9.310.80%-0.01%
2020-07-079.609.969.329.600.95%-0.20%3.99%54,719,800526,340,000204%9.622.93%9.432.11%9.341.91%9.230.59%-0.08%
2020-07-069.149.579.109.513.71%1.77%3.62%42,045,100392,897,000168%9.352.23%9.231.48%9.161.01%9.18-0.40%-0.09%
2020-07-039.149.249.059.170.33%0.32%-0.49%23,675,600216,409,00092%9.140.26%9.100.62%9.070.58%9.22-1.35%-0.07%
2020-07-029.179.189.039.140.44%0.25%-2.15%20,827,000189,889,00068%9.120.90%9.040.17%9.02-0.01%9.34-0.09%0.12%
2020-07-019.049.148.939.100.66%0.71%-2.66%21,140,300191,014,00064%9.040.83%9.030.55%9.02-0.72%9.35-0.05%0.10%
2020-06-309.029.068.879.040.22%0.87%-3.36%17,171,300153,882,00048%8.96-1.21%8.98-0.57%9.09-1.16%9.350.09%0.07%
2020-06-298.899.188.889.021.81%-0.57%-3.49%22,502,100204,130,00061%9.072.07%9.03-0.94%9.19-1.35%9.350.29%0.02%
2020-06-249.109.108.818.86-1.99%-0.32%-4.93%19,688,800174,992,00048%8.89-2.36%9.12-1.89%9.32-2.01%9.32-0.11%-0.10%
2020-06-239.189.259.039.04-2.69%-0.69%-3.10%25,947,300236,194,00063%9.10-1.82%9.29-1.71%9.51-0.04%9.330.10%-0.27%
2020-06-229.289.499.109.290.00%0.19%-0.32%30,993,400287,378,00076%9.27-2.12%9.45-1.92%9.510.21%9.320.18%-0.40%