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
2019-09-126.816.866.706.77-1.88%0.15%2.93%20,582,100139,135,00095%6.76-0.34%6.770.80%6.700.77%6.580.35%0.21%
2019-09-116.706.926.586.902.99%1.72%5.28%40,075,000271,835,000190%6.780.39%6.721.24%6.651.25%6.550.60%0.23%
2019-09-106.606.956.566.702.45%-0.84%2.84%34,322,700231,920,000172%6.764.11%6.631.75%6.561.42%6.520.79%0.24%
2019-09-096.456.576.396.541.40%0.77%1.18%18,590,100120,652,00096%6.49-1.20%6.520.49%6.470.42%6.46-0.17%0.19%
2019-09-066.576.746.416.45-2.12%-1.81%-0.39%24,464,300160,701,000125%6.571.09%6.491.03%6.441.02%6.480.23%0.28%
2019-09-056.366.666.316.593.78%1.42%2.01%31,328,100203,570,000165%6.502.90%6.421.87%6.380.35%6.460.06%0.26%
2019-09-046.296.386.236.350.63%0.55%-1.64%13,831,90087,355,00075%6.32-0.10%6.300.00%6.36-1.38%6.46-0.34%0.25%
2019-09-036.296.406.286.310.48%-0.17%-2.59%9,625,50060,845,00047%6.320.85%6.30-1.16%6.45-0.19%6.480.02%0.29%
2019-09-026.226.326.186.280.64%0.19%-3.04%10,093,80063,264,00042%6.27-0.71%6.38-1.77%6.46-0.65%6.480.33%0.18%
2019-08-306.416.466.246.24-2.95%-1.16%-3.35%17,923,100113,144,00074%6.31-2.94%6.49-0.51%6.50-0.35%6.460.19%0.03%
2019-08-296.586.616.426.43-2.72%-1.14%-0.22%17,728,200115,302,00077%6.50-1.41%6.53-0.31%6.520.08%6.440.63%-0.05%
2019-08-286.526.846.406.611.69%0.20%3.22%28,876,800190,491,000130%6.602.41%6.550.79%6.520.23%6.400.69%-0.16%
2019-08-276.336.556.326.501.09%0.90%2.20%20,604,500132,744,00099%6.44-1.96%6.49-0.20%6.500.19%6.360.27%-0.26%
2019-08-266.606.696.436.43-0.31%-2.15%1.37%24,004,500157,729,000124%6.571.92%6.510.15%6.491.15%6.340.70%-0.29%
2019-08-236.376.566.306.450.16%0.05%2.40%16,851,700108,636,00089%6.45-0.53%6.500.29%6.420.68%6.300.03%-0.39%
2019-08-226.466.606.356.44-0.16%-0.63%2.27%19,510,300126,441,000103%6.48-0.80%6.481.25%6.371.22%6.300.02%-0.41%
2019-08-216.586.696.436.45-4.44%-1.27%2.45%31,187,400203,761,000166%6.531.51%6.401.96%6.301.60%6.300.02%-0.41%
2019-08-206.156.756.086.759.93%4.88%7.23%41,742,500268,663,000219%6.446.43%6.284.53%6.202.46%6.30-1.08%-0.40%
2019-08-196.016.175.906.141.49%1.54%-3.52%16,667,000100,779,00082%6.05-0.13%6.00-0.18%6.05-0.44%6.36-1.18%-0.18%
2019-08-166.036.105.996.051.17%-0.08%-6.06%13,200,90079,934,00058%6.062.47%6.01-0.55%6.08-1.46%6.44-0.59%-0.04%
2019-08-156.006.005.815.98-1.64%1.20%-7.69%15,049,90088,930,00058%5.91-3.15%6.05-1.66%6.17-2.03%6.48-0.45%-0.21%
2019-08-146.096.166.056.08-1.30%-0.34%-6.56%11,977,60073,080,00048%6.10-1.41%6.15-1.91%6.29-1.58%6.51-0.29%-0.42%
2019-08-136.206.276.136.16-1.60%-0.45%-5.61%10,128,40062,672,00040%6.190.47%6.27-1.37%6.40-2.11%6.53-0.11%-0.45%
2019-08-126.216.326.046.26-0.16%1.64%-4.18%16,689,600102,790,00066%6.16-3.99%6.36-1.94%6.53-1.14%6.53-0.31%-0.45%
2019-08-096.446.566.276.27-2.79%-2.26%-4.32%18,292,000117,342,00076%6.42-0.87%6.48-2.17%6.61-0.14%6.55-0.15%-0.43%
2019-08-086.506.566.396.45-3.73%-0.32%-1.72%19,241,000124,509,00080%6.47-0.86%6.63-0.59%6.620.06%6.560.03%-0.43%
2019-08-076.446.826.306.702.60%2.65%2.12%31,708,300206,948,000128%6.53-3.73%6.67-0.06%6.61-0.03%6.560.14%-0.49%
2019-08-066.777.106.436.53-3.40%-3.69%-0.34%39,706,600269,195,000178%6.781.80%6.671.58%6.621.24%6.551.11%-0.53%
2019-08-056.526.896.416.763.84%1.50%4.32%36,274,100241,602,000174%6.661.70%6.571.14%6.531.10%6.480.17%-0.72%
2019-08-026.496.706.436.510.00%-0.60%0.63%33,696,400220,675,000163%6.553.31%6.491.23%6.460.31%6.47-2.28%-0.77%