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
2021-02-267.988.457.958.330.97%0.46%4.40%18,902,500156,737,000186%8.292.90%8.151.66%8.171.16%7.981.27%0.30%
2021-02-258.068.257.738.254.04%2.38%4.71%15,197,200122,465,000171%8.061.49%8.02-1.75%8.080.64%7.881.10%0.12%
2021-02-247.928.077.817.930.13%-0.13%1.76%6,412,70050,920,00078%7.94-0.76%8.160.68%8.030.58%7.790.34%-0.08%
2021-02-238.058.137.917.92-4.46%-1.01%1.97%11,094,20088,761,000140%8.00-3.71%8.100.71%7.980.82%7.770.62%-0.15%
2021-02-228.258.468.138.292.98%-0.23%7.40%21,006,500174,542,000301%8.315.42%8.054.64%7.924.88%7.723.00%-0.25%
2021-02-197.588.177.528.056.48%2.13%7.42%14,229,400112,159,000253%7.884.69%7.694.51%7.553.64%7.490.96%-0.59%
2021-02-187.477.617.417.563.14%0.41%1.85%6,108,90045,996,000118%7.533.68%7.362.61%7.280.90%7.42-1.13%-0.70%
2021-02-107.197.337.197.331.81%0.94%-2.37%4,122,10029,936,00072%7.261.11%7.170.03%7.22-0.89%7.51-1.75%-0.54%
2021-02-097.117.237.057.200.98%0.25%-5.78%3,728,60026,780,00056%7.181.50%7.17-0.65%7.28-0.82%7.64-0.75%-0.33%
2021-02-087.137.296.937.13-0.14%0.76%-7.40%4,471,10031,638,00063%7.08-2.45%7.22-1.96%7.34-1.14%7.70-0.70%-0.29%
2021-02-057.157.437.137.140.28%-1.57%-7.92%4,301,40031,204,00056%7.25-0.34%7.36-1.01%7.43-1.37%7.75-0.51%-0.35%
2021-02-047.467.557.127.12-5.44%-2.18%-8.65%7,235,80052,666,00093%7.28-3.68%7.44-1.54%7.53-2.61%7.79-0.89%-0.49%
2021-02-037.597.657.467.530.00%-0.36%-4.25%5,266,90039,804,00071%7.560.16%7.55-1.04%7.73-1.95%7.86-0.37%-0.66%
2021-02-027.647.657.507.53-1.83%-0.20%-4.60%4,472,50033,745,00060%7.55-0.07%7.63-2.38%7.89-0.63%7.89-0.33%-0.94%
2021-02-017.607.687.477.67-0.13%1.59%-3.14%5,103,60038,532,00067%7.55-2.39%7.82-2.39%7.94-0.14%7.92-0.42%-1.25%
2021-01-297.938.007.567.68-3.03%-0.71%-3.42%7,519,40058,160,00099%7.74-3.88%8.01-0.79%7.95-0.34%7.95-0.15%-1.25%
2021-01-288.008.227.907.92-2.10%-1.58%-0.55%8,504,90068,442,000120%8.05-1.39%8.071.22%7.980.13%7.960.48%-1.25%
2021-01-278.058.258.038.092.15%-0.86%2.07%11,095,80090,540,000158%8.162.63%7.971.44%7.970.84%7.930.30%-1.34%
2021-01-267.988.077.847.92-1.61%-0.39%0.23%6,629,70052,716,00094%7.952.01%7.86-0.15%7.900.01%7.90-0.34%-1.42%
2021-01-257.848.057.558.052.68%3.28%1.53%10,630,10082,854,000138%7.79-1.10%7.87-0.91%7.90-0.77%7.93-1.23%-1.43%
2021-01-227.988.027.827.84-2.37%-0.52%-2.34%6,026,50047,492,00070%7.88-1.55%7.95-0.36%7.960.14%8.03-1.93%-1.34%
2021-01-217.978.057.938.030.50%0.31%-1.91%6,013,10048,136,00059%8.010.68%7.970.04%7.950.90%8.19-2.57%-1.18%
2021-01-207.978.017.907.990.50%0.49%-4.90%4,421,30035,154,00035%7.95-0.09%7.970.54%7.88-0.35%8.40-3.23%-0.88%
2021-01-198.048.047.927.95-1.24%-0.10%-8.43%5,667,60045,102,00034%7.96-0.44%7.931.12%7.91-0.60%8.68-3.42%-0.50%
2021-01-187.828.107.798.052.94%0.71%-10.45%7,195,80057,513,00031%7.992.44%7.84-0.34%7.95-1.38%8.99-0.40%0.01%
2021-01-157.737.857.707.821.16%0.22%-13.35%5,097,20039,775,00020%7.800.78%7.87-1.27%8.06-2.63%9.03-0.14%0.08%
2021-01-147.957.957.627.73-3.25%-0.17%-14.47%9,359,30072,473,00035%7.74-3.41%7.97-2.48%8.28-3.69%9.04-0.45%0.10%
2021-01-138.198.197.967.99-2.68%-0.32%-11.99%9,878,10079,182,00038%8.02-1.21%8.17-3.07%8.60-3.77%9.08-0.49%0.16%
2021-01-128.008.267.978.211.61%1.18%-10.02%11,160,00090,555,00040%8.11-2.03%8.43-3.92%8.94-3.58%9.12-0.39%0.26%
2021-01-118.618.618.068.080.00%-2.44%-11.79%19,519,500161,666,00067%8.28-5.20%8.77-4.63%9.27-0.95%9.16-0.40%0.37%