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:
北大荒( 600598.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
2019-08-239.9710.049.929.93-0.50%-0.54%0.87%13,535,600135,146,00071%9.98-0.11%10.030.16%9.950.35%9.84-0.08%-0.36%
2019-08-229.9910.109.949.98-0.50%-0.15%1.30%15,488,700154,812,00077%10.00-0.76%10.020.77%9.920.70%9.85-0.05%-0.37%
2019-08-2110.1010.289.9210.03-1.28%-0.41%1.76%29,340,000295,481,000146%10.070.95%9.941.06%9.850.87%9.86-0.10%-0.37%
2019-08-209.7910.209.7610.163.04%1.84%2.97%34,109,800340,286,000167%9.982.74%9.841.99%9.760.95%9.87-0.97%-0.36%
2019-08-199.669.889.579.861.75%1.54%-1.04%22,492,600218,407,00098%9.710.25%9.640.14%9.67-0.12%9.96-1.04%-0.21%
2019-08-169.649.739.609.690.62%0.04%-3.76%13,403,900129,835,00053%9.691.71%9.63-0.18%9.68-0.86%10.07-0.40%-0.03%
2019-08-159.549.649.419.63-0.52%1.12%-4.74%17,302,100164,762,00061%9.52-1.87%9.65-0.98%9.77-1.02%10.11-0.31%-0.01%
2019-08-149.739.779.669.68-0.51%-0.25%-4.54%14,702,500142,673,00053%9.70-0.39%9.74-1.18%9.87-1.00%10.14-0.23%-0.09%
2019-08-139.759.829.699.73-1.22%-0.12%-4.26%13,820,100134,631,00050%9.74-0.33%9.86-0.81%9.97-1.64%10.16-0.15%-0.13%
2019-08-129.779.879.639.850.72%0.78%-3.22%17,659,100172,603,00063%9.77-2.08%9.94-1.20%10.13-1.10%10.18-0.25%-0.13%
2019-08-0910.0610.169.789.78-2.59%-2.02%-4.15%25,044,000249,979,00094%9.98-0.63%10.06-1.74%10.25-0.30%10.20-0.20%-0.10%
2019-08-0810.1110.159.9710.04-1.57%-0.05%-1.79%16,633,800167,084,00066%10.05-0.85%10.24-0.88%10.280.01%10.22-0.02%-0.08%
2019-08-0710.0910.269.9610.200.89%0.68%-0.24%30,559,800309,601,000122%10.13-2.22%10.33-0.14%10.28-0.12%10.23-0.05%-0.09%
2019-08-0610.6810.7210.0410.11-3.53%-2.42%-1.17%51,672,800535,397,000230%10.36-0.66%10.340.63%10.290.60%10.230.51%-0.10%
2019-08-0510.2010.6010.1610.482.04%0.48%2.97%41,966,600437,725,000232%10.432.09%10.281.33%10.231.03%10.180.76%-0.16%
2019-08-0210.1010.3110.0810.273.22%0.52%1.67%37,330,100381,415,000221%10.222.31%10.140.89%10.120.49%10.10-0.21%-0.28%
2019-08-0110.0510.089.919.95-1.49%-0.36%-1.70%14,296,400142,762,00093%9.99-1.16%10.05-0.34%10.08-0.21%10.12-1.11%-0.28%
2019-07-319.9710.179.9710.101.00%-0.03%-1.33%14,660,400148,118,00086%10.100.37%10.09-0.10%10.100.07%10.24-0.54%-0.16%
2019-07-3010.1210.209.9410.00-1.28%-0.66%-2.84%17,628,600177,442,00092%10.07-0.37%10.10-0.10%10.090.15%10.29-0.18%-0.15%
2019-07-2910.0810.1810.0310.13-0.10%0.27%-1.76%9,741,20098,419,00053%10.10-0.39%10.110.11%10.070.00%10.310.04%-0.19%
2019-07-2610.1210.2210.0810.14-0.39%-0.03%-1.62%10,613,700107,657,00056%10.140.55%10.100.48%10.07-0.84%10.310.00%-0.25%
2019-07-2510.0610.249.9510.181.19%0.91%-1.23%17,701,800178,573,00093%10.090.26%10.05-0.05%10.16-1.72%10.31-0.12%-0.28%
2019-07-249.9910.129.9910.060.90%-0.02%-2.51%11,051,800111,208,00059%10.060.98%10.05-1.46%10.34-0.66%10.32-0.10%-0.33%
2019-07-239.9910.039.909.970.00%0.06%-3.48%10,238,200102,017,00053%9.96-1.18%10.20-2.15%10.41-0.22%10.33-0.18%-0.40%
2019-07-2210.4110.429.959.97-4.68%-1.12%-3.65%27,374,500276,005,000140%10.08-4.25%10.43-1.35%10.43-0.43%10.35-0.41%-0.50%
2019-07-1910.5310.6310.4510.46-1.32%-0.66%0.66%17,342,800182,615,00091%10.53-1.27%10.570.34%10.470.44%10.39-0.14%-0.59%
2019-07-1810.4510.8310.4110.600.38%-0.61%1.87%31,871,700339,914,000169%10.671.60%10.531.73%10.431.26%10.410.09%-0.61%
2019-07-1710.2610.6410.2410.563.33%0.60%1.58%32,763,000343,899,000178%10.502.74%10.351.89%10.301.09%10.40-0.53%-0.65%
2019-07-1610.2010.3310.1710.22-0.29%0.03%-2.21%9,482,10096,877,00050%10.220.61%10.160.04%10.19-0.26%10.45-0.51%-0.63%
2019-07-1510.1210.269.9810.250.00%0.94%-2.43%16,945,500172,082,00082%10.160.30%10.16-0.36%10.21-0.69%10.51-0.61%-0.62%