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:
万向德农( 600371.SH 上证)
板块 :食品   
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
2019-06-1812.8513.1012.2612.49-1.65%-1.08%-10.49%25,117,000317,140,00053%12.63-1.32%13.18-3.68%13.87-3.85%13.950.36%3.09%
2019-06-1713.1213.3012.5012.70-4.51%-0.75%-8.65%26,326,400336,877,00054%12.80-7.68%13.69-4.31%14.43-0.88%13.901.32%3.69%
2019-06-1413.5114.3213.0113.30-5.00%-4.05%-3.08%35,807,400496,319,00078%13.86-1.53%14.31-3.35%14.550.55%13.721.36%3.84%
2019-06-1314.2615.0013.5814.00-6.42%-0.55%3.41%44,434,000625,484,000103%14.08-4.63%14.800.01%14.481.77%13.542.10%3.84%
2019-06-1214.0515.8013.8114.960.13%1.36%12.83%57,121,400843,107,000149%14.76-3.62%14.802.19%14.221.47%13.263.06%3.61%
2019-06-1114.7616.3614.6014.94-3.18%-2.44%16.12%67,099,7001,027,589,000207%15.317.12%14.486.56%14.025.11%12.875.02%3.23%
2019-06-1013.3915.4313.0015.439.98%7.93%25.95%64,399,400920,637,000230%14.303.58%13.594.26%13.346.33%12.255.36%2.66%
2019-06-0613.7514.0313.0014.0310.04%1.65%20.66%64,433,200889,278,000282%13.8015.86%13.046.44%12.547.33%11.637.75%2.13%
2019-06-0510.6012.7510.6012.7510.01%7.03%18.14%35,252,700419,950,000175%11.912.23%12.253.03%11.693.95%10.793.25%1.44%
2019-06-0411.6111.9011.5911.59-10.02%-0.54%10.89%7,120,50082,973,00038%11.65-7.73%11.892.34%11.242.36%10.451.35%1.19%
2019-06-0311.9813.1111.2512.888.05%1.99%24.89%41,833,100528,302,000241%12.6313.04%11.6110.02%10.987.77%10.316.34%1.13%
2019-05-3111.1511.9210.4511.929.96%6.70%22.91%41,121,300459,399,000252%11.174.92%10.568.11%10.197.43%9.702.80%0.57%
2019-05-3010.0210.849.9810.8410.05%1.80%14.90%25,144,200267,732,000161%10.6514.09%9.767.70%9.496.50%9.431.35%0.49%
2019-05-298.899.858.719.8510.06%5.54%5.82%22,620,700211,125,000129%9.334.42%9.074.12%8.910.88%9.31-0.13%0.52%
2019-05-288.859.208.698.953.35%0.13%-3.97%15,093,700134,905,00082%8.944.23%8.711.19%8.83-0.03%9.32-0.77%0.66%
2019-05-278.468.698.358.663.71%0.99%-7.79%8,334,30071,463,00041%8.581.36%8.61-2.66%8.83-1.45%9.39-0.71%0.95%
2019-05-248.318.648.228.35-1.76%-1.30%-11.72%9,667,60081,787,00041%8.46-2.88%8.84-1.25%8.96-4.55%9.460.03%1.43%
2019-05-238.999.058.388.50-8.70%-2.42%-10.11%15,593,100135,839,00061%8.71-4.78%8.95-2.03%9.39-2.04%9.460.89%1.88%
2019-05-228.899.488.709.313.91%1.77%-0.67%18,363,300167,995,00075%9.152.06%9.14-5.17%9.58-0.39%9.370.71%1.79%
2019-05-218.799.278.718.96-1.86%-0.03%-3.73%13,962,300125,149,00056%8.96-3.23%9.64-1.84%9.62-0.83%9.310.77%1.80%
2019-05-209.989.989.139.13-9.96%-1.43%-1.15%17,614,800163,149,00075%9.26-9.03%9.82-0.04%9.70-0.35%9.240.73%1.58%
2019-05-179.6510.749.5110.142.63%-0.40%10.59%29,266,500297,960,000143%10.184.10%9.822.14%9.742.45%9.171.98%1.37%
2019-05-169.509.979.339.884.00%1.02%9.89%24,754,300242,091,000134%9.783.86%9.610.54%9.503.17%8.991.70%1.10%
2019-05-159.119.809.119.502.48%0.88%7.45%23,688,100223,070,000140%9.42-2.27%9.561.21%9.211.90%8.841.31%0.81%
2019-05-149.5510.099.179.27-5.31%-3.80%6.22%24,248,200233,660,000167%9.640.27%9.454.57%9.043.26%8.732.05%0.61%
2019-05-139.1510.279.019.792.19%1.87%14.48%33,699,200323,843,000268%9.615.17%9.045.69%8.755.22%8.554.12%0.40%
2019-05-108.339.588.179.589.99%4.84%16.63%32,309,900295,252,000323%9.1415.02%8.558.05%8.326.16%8.214.60%-0.05%
2019-05-097.908.717.138.719.97%9.63%10.91%20,821,800165,434,000250%7.95-2.48%7.911.23%7.841.32%7.85-0.08%-0.57%
2019-05-087.708.447.607.92-1.61%-2.79%0.78%16,018,200130,502,000244%8.157.94%7.823.66%7.732.74%7.860.81%-0.64%
2019-05-077.178.057.008.050.00%6.65%3.26%12,296,20092,807,000218%7.55-0.54%7.540.87%7.53-1.67%7.80-1.40%-0.72%