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:
顺鑫农业( 000860.SZ 深证)
板块 :渔业、牧业   
所属成分指数: 中证500
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
2022-01-1734.2934.8233.8834.720.99%0.75%-7.76%11,579,000399,007,00053%34.46-1.39%35.24-1.55%35.85-1.34%37.64-0.53%-0.28%
2022-01-1434.8935.6134.3034.38-2.22%-1.62%-9.14%16,155,100564,533,00073%34.95-2.46%35.80-1.70%36.34-1.79%37.84-0.79%-0.21%
2022-01-1336.7936.7935.0835.16-4.79%-1.86%-7.81%23,938,100857,598,000105%35.83-2.36%36.42-1.59%37.00-2.51%38.14-1.47%-0.11%
2022-01-1236.6936.9636.3636.930.60%0.65%-4.59%14,814,200543,580,00061%36.69-1.04%37.01-1.62%37.95-1.69%38.71-1.16%0.11%
2022-01-1137.4037.6736.5336.71-1.63%-1.00%-6.26%15,292,100567,020,00054%37.08-0.23%37.62-2.25%38.60-0.81%39.16-0.38%0.35%
2022-01-1037.6838.0036.4137.32-2.33%0.42%-5.06%21,720,700807,254,00068%37.17-4.12%38.48-2.42%38.91-0.43%39.31-0.10%0.43%
2022-01-0739.0039.4138.2038.21-2.67%-1.42%-2.89%15,730,900609,728,00050%38.76-2.00%39.44-0.01%39.080.22%39.350.53%0.40%
2022-01-0639.3840.4138.7039.26-1.36%-0.74%0.30%22,579,600893,075,00069%39.55-0.45%39.441.11%38.99-0.53%39.140.39%0.25%
2022-01-0539.3340.6638.7139.800.56%0.17%2.07%26,903,1001,068,874,00084%39.731.72%39.001.18%39.20-0.78%38.990.43%0.16%
2022-01-0438.2839.7137.2839.583.67%1.33%1.94%27,789,7001,085,452,00089%39.063.21%38.55-1.35%39.51-0.13%38.830.33%0.03%
2021-12-3138.0138.1937.2738.18-0.29%0.89%-1.34%18,264,700691,205,00057%37.84-1.69%39.08-1.99%39.560.14%38.700.12%-0.08%
2021-12-3039.1739.2238.0038.29-2.32%-0.54%-0.94%26,631,9001,025,216,00085%38.50-3.92%39.87-0.30%39.500.69%38.650.21%-0.09%
2021-12-2941.3041.5939.1239.20-5.15%-2.16%1.63%38,304,1001,534,741,000130%40.07-0.83%39.991.13%39.231.01%38.570.72%-0.10%
2021-12-2838.8842.5938.6141.336.38%2.30%7.92%54,127,8002,186,891,000198%40.402.46%39.543.00%38.842.02%38.301.23%-0.16%
2021-12-2739.9440.9538.5338.851.89%-1.48%2.70%45,747,9001,804,033,000183%39.433.20%38.392.27%38.071.64%37.830.46%-0.25%
2021-12-2438.0438.7737.6538.13-0.42%-0.21%1.25%31,428,1001,200,924,000125%38.212.62%37.541.10%37.450.66%37.66-0.37%-0.23%
2021-12-2337.1038.3336.0538.293.21%2.83%1.30%36,572,6001,361,784,000135%37.240.68%37.13-0.13%37.210.04%37.80-1.02%-0.14%
2021-12-2237.1437.4036.7237.10-0.75%0.32%-2.85%18,217,100673,704,00060%36.98-0.21%37.18-0.22%37.20-0.29%38.19-0.53%0.04%
2021-12-2136.8537.4036.6537.381.14%0.86%-2.64%16,634,600616,496,00048%37.06-0.95%37.26-0.09%37.30-0.56%38.39-0.83%0.20%
2021-12-2037.0538.0936.8736.96-1.20%-1.22%-4.53%22,967,600859,385,00061%37.420.47%37.29-0.09%37.51-0.92%38.71-0.80%0.46%
2021-12-1737.0237.6536.7837.410.43%0.45%-4.14%21,142,300787,417,00048%37.240.14%37.33-0.81%37.86-1.02%39.030.02%0.93%
2021-12-1637.6038.0836.8237.25-0.90%0.15%-4.53%19,501,300725,314,00039%37.19-0.91%37.63-1.38%38.25-1.14%39.020.10%1.48%
2021-12-1537.7037.9537.1737.59-0.82%0.15%-3.56%20,845,300782,402,00042%37.53-1.29%38.16-1.07%38.69-0.46%38.980.12%1.55%
2021-12-1437.5538.6537.2737.90-0.50%-0.32%-2.65%26,596,9001,011,292,00056%38.02-1.40%38.57-1.04%38.87-0.97%38.930.39%1.51%
2021-12-1338.9739.2838.0438.09-2.68%-1.23%-1.78%40,464,0001,560,447,00090%38.56-0.87%38.98-0.27%39.25-0.77%38.780.60%1.42%
2021-12-1039.0039.6238.3039.14-1.66%0.61%1.53%43,904,9001,708,085,000105%38.90-0.99%39.08-1.08%39.550.44%38.550.51%1.32%
2021-12-0939.0040.4938.0339.802.39%1.29%3.77%62,714,6002,464,239,000166%39.290.79%39.51-0.74%39.380.51%38.350.86%1.26%
2021-12-0840.2540.3638.0638.87-2.73%-0.29%2.22%57,756,0002,251,618,000176%38.99-3.69%39.800.72%39.180.48%38.031.05%1.19%
2021-12-0740.4941.7939.6039.960.58%-1.28%6.19%44,991,6001,821,166,000163%40.481.12%39.521.57%38.992.15%37.631.77%1.12%
2021-12-0639.8041.2038.7239.730.00%-0.75%7.44%75,637,4003,027,668,000311%40.033.96%38.913.48%38.174.85%36.983.83%0.93%