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
2020-08-0419.8821.0519.5119.690.72%-3.09%2.00%102,424,3002,080,999,000148%20.324.55%19.741.81%19.581.84%19.301.24%0.53%
2020-08-0319.2119.7519.0019.551.98%0.60%2.53%64,513,1001,253,665,00098%19.431.89%19.390.94%19.23-0.45%19.070.69%0.48%
2020-07-3119.3519.3518.9119.17-1.44%0.51%1.24%57,712,5001,100,721,00088%19.07-2.71%19.210.07%19.31-0.03%18.940.65%0.51%
2020-07-3018.9320.0718.9019.452.26%-0.79%3.38%76,786,5001,505,342,000124%19.604.59%19.20-0.34%19.320.73%18.811.13%0.48%
2020-07-2918.7919.0518.4319.020.16%1.48%2.24%46,392,300869,541,00074%18.74-1.52%19.27-0.38%19.180.68%18.60-0.32%0.43%
2020-07-2819.3419.4718.7518.99-3.41%-0.22%1.76%58,467,9001,112,747,00089%19.03-3.64%19.340.22%19.050.61%18.66-1.01%0.62%
2020-07-2719.3920.4419.2219.664.57%-0.46%4.28%77,895,5001,538,433,000110%19.753.09%19.302.49%18.931.89%18.850.60%1.16%
2020-07-2418.8019.6818.6418.80-2.34%-1.87%0.31%79,357,2001,520,408,000114%19.160.73%18.831.56%18.581.83%18.740.80%1.28%
2020-07-2319.1019.3718.4819.251.69%1.20%3.54%90,469,0001,720,844,000135%19.024.45%18.542.58%18.252.11%18.591.02%1.31%
2020-07-2218.0018.9917.7918.935.87%3.95%2.86%71,225,8001,297,120,000105%18.210.74%18.071.71%17.87-1.55%18.400.45%1.35%
2020-07-2118.0018.4917.8017.88-0.94%-1.09%-2.41%44,216,400799,303,00067%18.081.13%17.770.57%18.15-3.31%18.320.80%1.42%
2020-07-2017.8118.1717.3718.054.64%0.98%-0.70%52,128,300931,817,00074%17.883.21%17.67-3.18%18.78-0.58%18.180.93%1.50%
2020-07-1717.0617.7017.0017.251.00%-0.40%-4.21%43,218,000748,471,00059%17.32-2.31%18.25-4.80%18.890.11%18.010.42%1.49%
2020-07-1618.5518.5516.8717.08-7.78%-3.66%-4.76%66,420,2001,177,500,00094%17.73-7.45%19.17-1.42%18.860.43%17.930.57%1.50%
2020-07-1519.7019.7918.4018.52-7.35%-3.31%3.86%82,222,1001,574,916,000133%19.15-3.71%19.441.86%18.781.77%17.831.64%1.49%
2020-07-1420.8820.8819.2119.995.10%0.49%13.94%132,859,7002,642,788,000244%19.896.75%19.097.48%18.465.83%17.554.41%1.38%
2020-07-1317.9319.0217.9319.0210.01%2.07%13.19%44,652,800832,067,00092%18.636.60%17.762.30%17.442.44%16.801.81%1.06%
2020-07-1017.4517.8017.2417.29-1.37%-1.09%4.75%53,890,600942,036,000100%17.480.24%17.361.08%17.031.36%16.511.05%1.01%
2020-07-0917.3617.8816.9917.531.33%0.52%7.32%75,153,0001,310,585,000149%17.441.85%17.182.56%16.801.89%16.341.47%0.89%
2020-07-0816.9017.3116.8517.301.47%1.04%7.47%52,010,100890,491,000114%17.120.93%16.751.85%16.481.25%16.101.15%0.75%
2020-07-0716.7017.5616.2417.053.40%0.50%7.13%81,083,6001,375,564,000183%16.974.80%16.442.94%16.282.03%15.921.59%0.68%
2020-07-0615.8816.5315.8016.494.70%1.87%5.26%66,795,1001,081,254,000167%16.192.84%15.970.85%15.961.04%15.670.83%0.54%
2020-07-0315.7815.9415.5815.75-0.76%0.06%1.37%36,304,000571,467,000100%15.74-0.45%15.84-0.38%15.790.63%15.540.47%0.44%
2020-07-0216.0616.1215.6315.87-0.38%0.37%2.62%37,830,000598,159,000103%15.81-0.91%15.900.61%15.690.63%15.470.49%0.41%
2020-07-0116.0316.2115.8215.93-1.06%-0.17%3.51%36,494,500582,357,000106%15.960.25%15.801.28%15.600.80%15.390.59%0.32%
2020-06-3015.7016.2315.6216.101.51%1.15%5.23%52,969,800843,094,000153%15.921.75%15.601.64%15.471.16%15.301.12%0.27%
2020-06-2914.7715.9514.7515.868.63%1.39%4.82%75,315,1001,178,127,000233%15.646.73%15.352.02%15.301.57%15.131.31%0.12%
2020-06-2414.8814.9314.5414.60-2.01%-0.38%-2.24%21,105,200309,325,00072%14.66-2.59%15.04-0.66%15.06-0.45%14.94-0.11%-0.04%
2020-06-2315.2215.2514.9014.90-2.61%-0.97%-0.35%25,171,300378,719,00089%15.05-1.36%15.14-0.15%15.130.23%14.950.09%-0.07%
2020-06-2215.0315.5614.9315.300.00%0.31%2.42%38,822,300592,171,000145%15.251.32%15.170.48%15.090.29%14.940.40%-0.13%