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:
敦煌种业( 600354.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
2021-12-086.076.186.046.130.99%0.48%0.36%12,465,60076,050,00095%6.100.25%6.090.20%6.080.30%6.11-0.34%-0.63%
2021-12-076.036.146.036.070.33%-0.26%-0.96%10,627,90064,679,00078%6.090.23%6.080.18%6.060.03%6.13-0.57%-0.67%
2021-12-066.116.126.046.05-0.66%-0.36%-1.85%7,982,90048,475,00055%6.070.02%6.070.30%6.060.08%6.16-0.47%-0.62%
2021-12-036.056.106.026.090.83%0.31%-1.66%11,439,60069,447,00072%6.070.31%6.05-0.03%6.05-0.56%6.19-0.35%-0.57%
2021-12-026.076.096.016.04-0.17%-0.20%-2.82%10,127,70061,288,00061%6.050.50%6.050.05%6.09-0.69%6.22-0.64%-0.53%
2021-12-016.056.075.996.05-0.33%0.46%-3.28%12,285,50073,981,00067%6.02-0.89%6.05-1.03%6.13-0.76%6.26-0.38%-0.47%
2021-11-306.036.146.036.070.33%-0.10%-3.33%11,847,60071,987,00061%6.080.55%6.11-0.91%6.18-0.85%6.28-0.44%-0.44%
2021-11-295.916.135.906.05-0.66%0.12%-4.07%16,405,80099,148,00077%6.04-2.17%6.17-1.14%6.23-0.95%6.31-0.96%-0.40%
2021-11-266.256.286.086.09-3.33%-1.41%-4.37%21,930,600135,457,00088%6.18-1.64%6.24-1.20%6.29-0.55%6.37-1.62%-0.30%
2021-11-256.246.346.246.300.48%0.32%-2.67%14,872,10093,403,00053%6.280.08%6.31-0.35%6.32-0.54%6.47-0.51%-0.04%
2021-11-246.336.366.246.27-1.57%-0.08%-3.63%16,917,000106,149,00056%6.28-1.55%6.33-0.24%6.36-0.05%6.51-0.75%0.07%
2021-11-236.456.466.316.37-0.78%-0.06%-2.82%17,989,400114,666,00052%6.370.43%6.35-0.39%6.36-0.13%6.56-0.08%0.23%
2021-11-226.346.436.246.421.10%1.15%-2.13%21,087,800133,847,00054%6.350.40%6.370.20%6.37-0.78%6.560.00%0.29%
2021-11-196.296.396.266.350.16%0.44%-3.20%16,218,300102,540,00042%6.32-1.68%6.36-0.35%6.42-1.94%6.560.11%0.29%
2021-11-186.406.546.336.34-1.25%-1.40%-3.25%24,672,900158,655,00064%6.431.81%6.38-0.73%6.55-0.56%6.55-0.03%0.24%
2021-11-176.396.436.226.420.78%1.65%-2.06%24,425,400154,269,00061%6.32-1.31%6.43-2.71%6.58-0.95%6.56-0.15%0.23%
2021-11-166.346.536.326.37-0.31%-0.47%-2.97%27,704,100177,313,00069%6.40-1.48%6.61-0.84%6.650.00%6.570.00%0.20%
2021-11-156.786.896.306.39-6.58%-1.63%-2.67%54,104,800351,455,000132%6.50-5.02%6.67-1.23%6.65-0.15%6.570.08%0.12%
2021-11-126.666.956.616.842.86%0.01%4.27%51,477,600352,074,000142%6.842.50%6.751.75%6.661.45%6.560.91%0.04%
2021-11-116.826.826.596.65-0.75%-0.33%2.29%32,396,000216,137,00095%6.67-0.57%6.630.79%6.560.48%6.500.57%-0.20%
2021-11-106.647.006.486.701.52%-0.15%3.65%60,424,900405,451,000182%6.712.73%6.582.25%6.531.16%6.460.86%-0.26%
2021-11-096.256.776.216.605.60%1.04%2.98%60,210,400393,304,000188%6.534.88%6.441.02%6.450.48%6.410.57%-0.33%
2021-11-086.246.306.166.250.16%0.35%-1.93%14,014,10087,282,00047%6.23-1.61%6.37-1.03%6.42-0.09%6.37-0.02%-0.42%
2021-11-056.456.516.226.24-3.85%-1.42%-2.10%28,039,000177,495,00093%6.33-2.35%6.44-0.60%6.430.06%6.37-0.38%-0.44%
2021-11-046.446.556.366.490.93%0.12%1.44%27,990,600181,423,00093%6.48-0.09%6.480.53%6.430.67%6.40-0.19%-0.39%
2021-11-036.496.636.366.43-1.83%-0.89%0.31%32,974,700213,929,000107%6.490.42%6.440.89%6.380.28%6.41-0.36%-0.35%
2021-11-026.356.586.316.552.99%1.38%1.82%42,052,400271,708,000133%6.461.62%6.381.43%6.360.66%6.43-0.88%-0.27%
2021-11-016.196.496.186.362.25%0.03%-2.00%28,182,200179,182,00082%6.361.57%6.29-0.44%6.320.19%6.49-0.72%-0.12%
2021-10-296.256.366.166.22-0.64%-0.64%-4.85%20,339,600127,326,00049%6.260.06%6.32-0.03%6.31-0.97%6.54-1.49%0.02%
2021-10-286.406.406.166.260.00%0.06%-5.67%28,873,300180,635,00057%6.26-2.19%6.32-0.24%6.37-0.99%6.64-0.03%0.34%