股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
金新農( 002548.SZ 深證)
板塊 :糧食及飼料加工   
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2019-09-1211.5211.6311.3311.41-0.95%-0.13%-3.17%8,163,20093,264,00055%11.43-0.81%11.61-0.21%11.62-0.92%11.78-0.33%0.31%
2019-09-1111.6411.6411.4311.52-1.62%0.02%-2.56%10,986,400126,543,00070%11.52-2.18%11.63-0.40%11.73-0.53%11.82-0.11%0.44%
2019-09-1011.6011.9711.6011.710.69%-0.55%-1.06%15,058,600177,309,00089%11.781.68%11.68-0.72%11.79-0.67%11.840.29%0.58%
2019-09-0911.7811.7811.4911.63-1.11%0.42%-1.46%17,129,900198,384,000102%11.58-1.00%11.77-1.04%11.87-0.34%11.800.06%0.59%
2019-09-0611.9711.9711.4711.76-2.24%0.53%-0.30%13,976,100163,493,00089%11.70-2.83%11.89-1.31%11.91-0.07%11.800.23%0.61%
2019-09-0512.1812.1811.9012.03-0.08%-0.07%2.23%14,904,700179,434,000100%12.040.93%12.050.92%11.920.10%11.770.43%0.62%
2019-09-0412.0112.1011.7712.04-0.08%0.94%2.75%11,366,500135,579,00075%11.93-1.72%11.940.43%11.910.34%11.720.39%0.69%
2019-09-0312.0012.5511.9112.05-0.25%-0.72%3.23%16,219,000196,848,000109%12.142.95%11.890.45%11.871.05%11.670.80%0.66%
2019-09-0211.6412.1011.2812.084.23%2.47%4.32%21,336,600251,544,000142%11.790.42%11.830.09%11.750.61%11.580.82%0.41%
2019-08-3011.9612.1311.5011.59-3.58%-1.28%0.91%13,753,100161,457,00098%11.74-1.91%11.820.78%11.680.60%11.490.53%0.10%
2019-08-2911.9212.1511.7512.020.33%0.43%5.20%16,278,500194,829,000125%11.971.61%11.731.53%11.610.76%11.430.97%-0.08%
2019-08-2811.2812.1811.1911.986.21%1.71%5.87%27,231,100320,744,000224%11.784.08%11.552.71%11.521.41%11.321.32%-0.21%
2019-08-2711.2411.5811.0911.281.35%-0.33%0.99%12,449,900140,895,000119%11.321.82%11.25-1.21%11.360.23%11.170.36%-0.36%
2019-08-2611.0611.2810.8911.13-0.89%0.13%0.01%7,199,50080,020,00071%11.12-1.30%11.39-0.24%11.330.59%11.130.22%-0.44%
2019-08-2311.4811.5411.1211.23-2.85%-0.28%1.13%10,267,100115,620,000104%11.26-2.65%11.410.27%11.270.43%11.110.42%-0.50%
2019-08-2211.4011.9311.1211.562.94%-0.07%4.53%18,011,400208,358,000190%11.572.36%11.382.36%11.221.80%11.061.13%-0.63%
2019-08-2111.3411.5011.1911.23-2.01%-0.63%2.70%10,847,500122,593,000123%11.300.76%11.121.07%11.020.79%10.940.06%-0.78%
2019-08-2010.9511.4710.8111.464.47%2.18%4.86%14,660,100164,431,000149%11.223.50%11.002.01%10.931.08%10.93-1.72%-0.86%
2019-08-1910.9810.9910.5210.971.39%1.23%-1.35%11,847,000128,381,00098%10.84-0.07%10.790.02%10.820.19%11.12-2.29%-0.69%
2019-08-1610.7410.9710.6510.820.84%-0.22%-4.93%7,280,60078,952,00053%10.842.06%10.78-0.09%10.800.10%11.38-1.26%-0.38%
2019-08-1510.5910.7610.5110.73-0.92%0.99%-6.91%6,379,40067,780,00039%10.63-2.28%10.79-0.35%10.79-0.39%11.53-0.32%-0.22%
2019-08-1411.0711.0710.7610.83-0.82%-0.40%-6.34%6,531,30071,012,00040%10.870.00%10.830.26%10.83-0.90%11.56-0.23%-0.23%
2019-08-1310.7410.9610.6510.921.02%0.43%-5.78%7,208,10078,373,00044%10.871.16%10.800.00%10.93-3.10%11.59-0.39%-0.26%
2019-08-1210.6910.8810.6110.811.22%0.58%-7.09%6,743,60072,477,00039%10.75-0.40%10.80-1.46%11.27-2.72%11.64-0.44%-0.23%
2019-08-0910.9611.0410.5710.68-2.02%-1.03%-8.61%9,297,100100,321,00052%10.79-0.57%10.96-3.87%11.59-1.46%11.69-0.82%-0.16%
2019-08-0810.9711.0310.7110.90-0.64%0.43%-7.49%10,308,700111,878,00054%10.85-2.23%11.41-3.22%11.76-0.54%11.78-0.40%0.02%
2019-08-0711.3511.5310.8210.97-3.60%-1.18%-7.27%20,310,100225,456,000110%11.10-5.85%11.78-2.07%11.83-1.06%11.83-0.71%0.10%
2019-08-0611.9212.3811.2311.38-6.34%-3.49%-4.48%30,800,900363,162,000190%11.79-4.26%12.03-0.42%11.95-0.33%11.91-0.08%0.15%
2019-08-0512.3812.5312.0612.150.83%-1.34%1.90%25,744,200317,042,000193%12.322.28%12.081.98%11.991.40%11.920.88%0.10%
2019-08-0211.8112.2111.8112.050.00%0.07%1.95%27,170,500327,150,000229%12.044.69%11.852.02%11.830.02%11.820.31%-0.11%


 
3d彩票软件2013最新版