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
2020-02-258.458.598.158.47-1.51%0.86%0.52%15,981,600134,217,000105%8.40-1.29%8.50-0.81%8.57-0.04%8.430.63%0.77%
2020-02-248.508.708.348.600.23%1.08%2.71%13,937,100118,576,00091%8.51-0.91%8.57-0.82%8.580.29%8.370.58%0.64%
2020-02-218.558.738.508.58-1.15%-0.07%3.06%15,854,500136,130,000100%8.59-0.14%8.640.55%8.550.74%8.330.79%0.52%
2020-02-208.458.708.458.682.24%0.95%5.08%15,366,800132,131,000104%8.60-1.08%8.590.74%8.490.99%8.261.13%0.25%
2020-02-198.498.938.408.491.19%-2.32%3.94%25,842,500224,614,000185%8.694.00%8.532.76%8.412.20%8.172.09%-0.06%
2020-02-188.408.488.228.390.00%0.38%4.86%11,839,50098,951,00094%8.36-0.07%8.300.89%8.221.04%8.001.64%-0.55%
2020-02-178.188.488.188.392.94%0.31%6.58%13,937,000116,567,000114%8.362.65%8.231.16%8.140.61%7.870.82%-1.11%
2020-02-148.108.288.018.150.25%0.02%4.38%10,785,70087,887,00096%8.150.09%8.130.76%8.090.80%7.810.12%-1.28%
2020-02-138.128.337.958.130.49%-0.14%4.24%13,179,300107,293,000122%8.140.42%8.070.04%8.031.31%7.800.06%-1.43%
2020-02-127.858.327.808.093.72%-0.21%3.80%13,701,900111,077,000135%8.111.35%8.071.19%7.921.68%7.79-0.10%-1.59%
2020-02-118.308.407.797.80-5.22%-2.49%-0.03%20,077,500160,601,000213%8.00-1.28%7.971.97%7.793.32%7.80-0.71%-1.68%
2020-02-107.548.237.438.2310.03%1.57%4.73%22,198,700179,884,000265%8.108.55%7.826.37%7.544.84%7.86-0.58%-1.71%
2020-02-077.527.657.367.48-0.80%0.20%-5.36%6,791,30050,698,00087%7.470.46%7.353.13%7.19-1.83%7.90-1.91%-1.66%
2020-02-067.307.637.217.545.31%1.47%-6.43%10,162,90075,521,000128%7.433.83%7.132.14%7.33-2.33%8.06-2.02%-1.44%
2020-02-056.937.256.907.163.77%0.04%-12.94%8,312,90059,495,000106%7.165.10%6.98-5.01%7.50-4.19%8.22-2.82%-1.21%
2020-02-046.556.986.536.90-4.83%1.32%-18.47%10,494,30071,466,000123%6.81-6.07%7.35-11.11%7.83-7.96%8.46-3.97%-0.90%
2020-02-037.257.257.257.25-10.05%0.00%-17.74%1,000,8007,256,00012%7.25-11.72%8.26-2.44%8.51-1.37%8.81-0.83%-0.47%
2020-01-238.368.477.898.06-5.18%-1.85%-9.31%6,614,10054,316,00078%8.21-3.41%8.47-2.22%8.63-1.89%8.89-1.41%-0.36%
2020-01-228.628.628.408.50-2.07%-0.02%-5.70%5,697,90048,442,00064%8.50-2.98%8.66-1.21%8.79-0.92%9.01-1.57%-0.17%
2020-01-218.948.948.648.68-2.80%-0.95%-5.22%5,281,70046,282,00053%8.760.69%8.77-1.04%8.87-0.67%9.16-0.94%0.09%
2020-01-208.698.938.548.932.29%2.61%-3.41%9,704,30084,453,00085%8.70-1.59%8.86-1.34%8.93-1.15%9.25-1.03%0.28%
2020-01-179.009.008.718.73-3.32%-1.29%-6.54%8,962,00079,259,00065%8.84-2.87%8.98-1.10%9.04-0.87%9.34-0.05%0.59%
2020-01-169.139.219.029.03-0.11%-0.82%-3.38%6,886,40062,702,00050%9.110.51%9.08-0.13%9.12-0.77%9.350.27%0.63%
2020-01-159.109.169.029.04-1.20%-0.21%-3.01%4,864,60044,067,00033%9.06-0.18%9.09-0.38%9.19-1.55%9.320.30%0.66%
2020-01-149.129.189.039.150.33%0.83%-1.54%8,782,80079,705,00058%9.08-0.59%9.13-1.16%9.33-0.99%9.290.25%0.66%
2020-01-139.119.209.059.120.00%-0.10%-1.62%8,974,10081,927,00061%9.13-0.40%9.24-2.08%9.43-0.45%9.270.33%0.65%
2020-01-109.399.409.089.12-2.77%-0.50%-1.30%11,855,900108,676,00081%9.17-2.25%9.43-1.22%9.470.17%9.240.23%0.64%
2020-01-099.509.569.229.38-0.21%0.03%1.75%12,539,700117,579,00092%9.38-2.96%9.550.09%9.450.68%9.220.49%0.63%
2020-01-089.739.949.409.40-2.29%-2.72%2.46%16,470,100159,152,000131%9.661.09%9.541.36%9.391.31%9.171.04%0.60%
2020-01-079.579.779.409.620.00%0.64%5.95%17,870,700170,823,000155%9.561.00%9.411.62%9.271.45%9.080.95%0.53%


 
3d彩票软件2013最新版