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:
禾豐牧業( 603609.SH 上證)
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
2019-09-1213.6413.7913.5313.740.51%0.59%-0.13%5,769,30078,802,00061%13.660.07%13.790.13%13.73-0.21%13.76-0.21%-0.20%
2019-09-1113.8213.8713.5413.67-1.09%0.15%-0.85%10,553,500144,054,000108%13.65-2.00%13.770.01%13.76-0.04%13.79-0.55%-0.15%
2019-09-1013.7014.1013.6413.820.29%-0.78%-0.31%15,793,000219,977,000156%13.932.27%13.770.45%13.770.15%13.860.07%-0.05%
2019-09-0913.6513.7913.5113.780.95%1.17%-0.53%8,068,800109,901,00083%13.62-0.14%13.71-0.07%13.75-0.15%13.85-0.01%-0.05%
2019-09-0613.8513.9213.5013.65-1.73%0.08%-1.48%10,005,100136,460,000103%13.64-1.52%13.72-0.76%13.77-0.17%13.860.02%-0.04%
2019-09-0513.7914.0313.6313.891.46%0.29%0.27%10,082,800139,647,000107%13.851.47%13.820.27%13.79-0.22%13.850.01%-0.05%
2019-09-0413.8213.8213.5113.69-1.16%0.30%-1.16%7,991,700109,075,00084%13.65-2.10%13.79-0.18%13.82-1.02%13.85-0.33%-0.04%
2019-09-0313.7514.1813.7413.850.22%-0.65%-0.33%9,469,600132,014,00097%13.941.53%13.81-0.14%13.960.09%13.90-0.35%-0.01%
2019-09-0213.6513.8413.5913.821.25%0.65%-0.90%6,771,10092,976,00067%13.730.02%13.83-1.33%13.950.12%13.95-0.36%0.03%
2019-08-3014.0514.0513.5013.65-2.36%-0.58%-2.47%8,540,500117,252,00075%13.73-1.90%14.02-0.23%13.930.21%14.00-0.26%0.01%
2019-08-2914.1814.2813.9113.98-2.17%-0.11%-0.36%9,316,500130,386,00078%14.00-1.36%14.050.57%13.900.21%14.030.25%0.00%
2019-08-2813.9014.4813.7614.292.73%0.72%2.10%15,470,900219,502,000130%14.192.27%13.971.92%13.880.35%14.000.42%-0.09%
2019-08-2713.7514.0513.5913.911.83%0.27%-0.19%9,544,500132,408,00081%13.871.70%13.710.12%13.83-0.83%13.940.11%-0.19%
2019-08-2613.3913.7913.3513.660.07%0.14%-1.88%7,563,700103,177,00064%13.640.38%13.69-1.21%13.94-0.76%13.920.06%-0.21%
2019-08-2313.8013.8513.4113.65-1.52%0.45%-1.90%9,409,500127,865,00080%13.59-1.78%13.86-1.82%14.05-0.58%13.91-0.03%-0.24%
2019-08-2213.9614.0813.5913.86-0.14%0.18%-0.42%8,915,700123,347,00075%13.84-1.72%14.11-0.56%14.130.31%13.920.09%-0.27%
2019-08-2114.4114.5313.8313.88-3.68%-1.40%-0.18%12,331,800173,595,000103%14.08-2.16%14.19-0.05%14.090.52%13.910.01%-0.29%
2019-08-2014.3714.6014.2214.41-1.37%0.16%3.65%10,833,000155,856,00091%14.391.60%14.201.31%14.010.76%13.90-0.01%-0.26%
2019-08-1914.2214.6513.8014.612.17%3.18%5.08%18,903,200267,661,000153%14.160.27%14.021.27%13.911.02%13.90-0.57%-0.18%
2019-08-1613.7814.4213.6814.303.47%1.26%2.26%15,771,500222,726,000128%14.123.63%13.841.47%13.770.92%13.98-0.33%0.00%
2019-08-1513.6513.8913.4413.82-0.72%1.41%-1.50%11,213,000152,811,00086%13.63-0.37%13.640.15%13.64-0.13%14.03-0.64%0.10%
2019-08-1413.6913.9313.4113.922.65%1.77%-1.42%12,586,100172,152,00093%13.680.66%13.62-0.09%13.66-0.71%14.12-0.56%0.24%
2019-08-1313.6413.7513.5013.56-0.44%-0.21%-4.50%6,730,90091,469,00046%13.590.27%13.63-0.27%13.76-1.03%14.20-0.16%0.39%
2019-08-1213.5013.7513.3613.621.11%0.49%-4.23%8,157,200110,552,00054%13.55-1.11%13.67-1.18%13.90-1.79%14.22-0.24%0.48%
2019-08-0913.7913.9913.2913.47-1.10%-1.71%-5.51%12,340,400169,121,00078%13.71-0.04%13.83-1.45%14.15-0.99%14.26-0.32%0.57%
2019-08-0813.7713.9513.4413.62-0.87%-0.66%-4.77%11,220,000153,835,00068%13.71-2.29%14.03-2.43%14.30-0.83%14.30-0.11%0.70%
2019-08-0714.4514.5013.7213.74-3.65%-2.08%-4.04%14,532,700203,926,00086%14.03-1.83%14.38-0.83%14.41-0.44%14.320.35%0.80%
2019-08-0614.2714.6214.0014.26-2.93%-0.23%-0.06%14,063,600201,005,00080%14.29-3.13%14.51-0.36%14.480.15%14.270.73%0.85%
2019-08-0514.5915.0514.5014.69-0.61%-0.44%3.71%17,213,100253,975,000100%14.762.23%14.560.85%14.460.78%14.161.24%0.82%
2019-08-0214.0014.8113.9014.780.00%2.40%5.65%17,878,000258,032,000102%14.43-0.34%14.440.55%14.340.24%13.990.72%0.70%


 
3d彩票软件2013最新版