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:
大北农( 002385.SZ 深证)
板块 :粮食及饲料加工   
所属成分指数: 沪深300
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
2021-12-038.959.418.929.243.01%0.29%0.13%122,770,2001,131,057,000105%9.211.82%9.130.80%9.090.91%9.23-0.74%-0.88%
2021-12-029.089.158.958.97-1.10%-0.86%-3.52%72,279,200653,994,00060%9.05-0.15%9.060.12%9.010.33%9.30-0.60%-0.79%
2021-12-019.009.139.009.070.00%0.09%-3.03%57,998,400525,562,00046%9.06-0.03%9.050.63%8.98-0.58%9.35-0.49%-0.71%
2021-11-309.069.178.989.070.00%0.06%-3.50%88,116,200798,776,00065%9.070.40%8.990.55%9.03-1.54%9.40-1.14%-0.63%
2021-11-298.819.188.759.071.80%0.45%-4.60%120,054,7001,083,956,00081%9.031.70%8.94-0.94%9.17-1.57%9.51-1.89%-0.43%
2021-11-268.859.008.718.910.68%0.36%-8.05%96,510,900856,804,00052%8.88-0.27%9.03-2.59%9.32-1.57%9.69-1.28%-0.08%
2021-11-259.009.028.828.85-1.67%-0.58%-9.84%106,319,300946,471,00054%8.90-2.64%9.27-2.40%9.47-1.28%9.82-0.83%0.21%
2021-11-249.609.638.959.00-6.54%-1.56%-9.07%238,997,5002,185,092,000124%9.14-6.31%9.50-3.39%9.59-1.81%9.90-1.44%0.40%
2021-11-239.9910.109.559.63-3.31%-1.32%-4.11%139,091,1001,357,442,00080%9.76-1.48%9.830.00%9.77-0.71%10.04-0.59%0.73%
2021-11-229.8910.049.739.960.71%0.55%-1.42%115,368,8001,142,875,00062%9.910.74%9.831.00%9.84-1.11%10.100.22%0.99%
2021-11-199.6110.079.529.892.49%0.58%-1.89%129,334,3001,271,693,00068%9.830.97%9.73-0.94%9.95-1.10%10.080.14%1.09%
2021-11-189.809.919.589.65-0.92%-0.91%-4.14%110,509,4001,076,295,00057%9.741.06%9.82-1.76%10.06-0.54%10.070.22%1.18%
2021-11-179.879.879.449.74-0.61%1.07%-3.04%150,371,5001,449,081,00073%9.64-3.70%10.00-1.83%10.11-0.97%10.050.27%1.32%
2021-11-1610.0410.359.759.80-0.41%-2.07%-2.18%200,894,9002,010,438,00092%10.01-1.20%10.19-0.62%10.21-0.58%10.020.86%1.54%
2021-11-1510.3011.309.589.84-5.38%-2.84%-0.94%406,330,8004,115,509,000187%10.13-3.72%10.25-1.33%10.270.33%9.931.64%1.57%
2021-11-1210.3210.8110.2210.401.96%-1.13%6.42%176,532,5001,856,987,00090%10.522.56%10.390.81%10.241.60%9.771.60%1.60%
2021-11-1110.2010.4810.1410.200.20%-0.55%6.04%109,389,2001,121,866,00056%10.26-0.66%10.301.55%10.081.11%9.621.07%1.53%
2021-11-1010.4010.6310.1110.18-2.68%-1.39%6.97%150,596,6001,554,813,00078%10.320.13%10.151.70%9.971.30%9.521.91%1.42%
2021-11-099.7310.669.7310.467.61%1.45%12.00%253,585,9002,614,669,000130%10.316.42%9.982.92%9.842.52%9.341.97%1.27%
2021-11-089.659.849.559.721.04%0.32%6.13%150,404,1001,457,312,00080%9.69-0.06%9.69-0.13%9.601.45%9.161.22%1.07%
2021-11-059.709.889.579.62-1.33%-0.77%6.31%149,753,0001,451,900,00082%9.700.00%9.711.51%9.461.50%9.051.10%0.94%
2021-11-049.639.939.419.751.77%0.57%8.93%214,677,4002,081,230,000121%9.70-0.24%9.562.11%9.321.77%8.951.53%0.85%
2021-11-039.1010.009.059.585.27%-1.42%8.67%364,642,1003,543,428,000215%9.725.68%9.364.22%9.164.32%8.822.55%0.75%
2021-11-029.349.478.979.10-0.87%-1.04%5.85%232,749,8002,140,321,000147%9.201.56%8.992.43%8.782.13%8.601.09%0.58%
2021-11-018.579.338.509.186.99%1.38%7.95%291,447,9002,638,958,000177%9.066.40%8.774.23%8.603.42%8.502.02%0.59%
2021-10-298.388.658.258.582.02%0.82%2.93%146,321,1001,245,172,00087%8.511.49%8.421.23%8.310.72%8.340.81%0.42%
2021-10-288.428.608.278.41-1.18%0.30%1.71%114,276,000958,195,00061%8.390.16%8.311.06%8.25-0.17%8.270.05%0.40%
2021-10-278.088.627.998.516.11%1.65%2.96%227,767,1001,906,942,000117%8.373.81%8.231.31%8.27-0.67%8.270.38%0.50%
2021-10-267.998.207.978.02-0.12%-0.56%-2.60%86,067,300694,119,00045%8.07-0.09%8.12-1.56%8.32-1.08%8.23-0.09%0.49%
2021-10-258.348.357.988.030.00%-0.52%-2.56%123,269,400995,036,00063%8.07-1.79%8.25-2.22%8.410.74%8.24-0.05%0.56%