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:
丰乐种业( 000713.SZ 深证)
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?#31449;?#20215;升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
?#31449;?#20215;10?#31449;?/td>(股)(元)10天
2019-10-178.598.788.558.650.35%-0.31%-2.51%7,662,80066,491,00054%8.680.02%8.76-0.87%8.83-0.55%8.870.16%-0.88%
2019-10-168.748.758.608.62-1.49%-0.63%-2.70%9,829,40085,274,00063%8.68-2.04%8.83-0.52%8.88-0.71%8.86-0.52%-1.15%
2019-10-158.929.068.748.75-2.99%-1.20%-1.74%13,913,600123,217,00085%8.86-0.37%8.88-0.48%8.94-0.26%8.91-0.90%-1.34%
2019-10-148.799.148.669.021.58%1.47%0.38%21,640,700192,365,000125%8.890.01%8.92-0.79%8.960.09%8.99-1.08%-1.29%
2019-10-118.969.028.818.88-1.88%-0.09%-2.25%13,408,400119,172,00078%8.89-1.46%8.99-0.22%8.950.39%9.08-0.77%-1.20%
2019-10-109.039.098.959.050.00%0.33%-1.14%12,046,400108,656,00070%9.02-0.51%9.010.65%8.920.83%9.15-0.63%-1.15%
2019-10-099.139.168.959.05-0.98%-0.18%-1.76%14,969,600135,707,00084%9.071.03%8.961.32%8.85-0.35%9.21-0.90%-1.13%
2019-10-088.849.188.679.144.82%1.85%-1.68%22,078,300198,141,000116%8.972.44%8.841.59%8.88-1.49%9.30-1.59%-1.09%
2019-09-308.688.888.688.720.93%-0.46%-7.69%10,701,60093,745,00053%8.761.51%8.70-1.80%9.01-1.93%9.45-1.20%-0.95%
2019-09-278.568.678.528.641.05%0.12%-9.63%10,414,70089,880,00047%8.63-0.86%8.86-2.77%9.19-1.46%9.56-1.40%-0.85%
2019-09-269.019.078.498.55-5.21%-1.78%-11.83%21,617,000188,170,00089%8.71-4.62%9.11-3.58%9.32-2.07%9.70-2.49%-0.74%
2019-09-259.409.419.019.02-4.55%-1.17%-9.30%21,308,000194,470,00079%9.13-3.75%9.45-2.00%9.52-1.56%9.95-2.41%-0.53%
2019-09-249.689.699.419.45-2.88%-0.35%-7.27%22,680,400215,070,00068%9.48-3.14%9.64-0.61%9.67-1.56%10.19-0.45%-0.27%
2019-09-239.709.959.659.730.62%-0.61%-4.95%17,865,300174,893,00055%9.790.82%9.70-0.08%9.82-0.75%10.24-0.15%-0.28%
2019-09-209.659.839.629.670.21%-0.41%-5.68%14,430,400140,123,00041%9.711.04%9.71-1.51%9.90-1.06%10.25-0.30%-0.29%
2019-09-199.789.789.509.65-0.72%0.42%-6.16%18,896,100181,595,00048%9.61-1.85%9.86-1.55%10.00-2.03%10.28-0.41%-0.27%
2019-09-189.9110.009.659.72-2.31%-0.73%-5.86%22,655,700221,818,00056%9.79-2.99%10.01-1.46%10.21-2.11%10.33-0.46%-0.25%
2019-09-1710.1810.309.949.95-2.55%-1.42%-4.08%26,292,500265,366,00065%10.09-0.54%10.16-1.68%10.43-0.04%10.37-0.22%-0.15%
2019-09-1610.0410.2310.0410.210.00%0.61%-1.79%21,890,100222,149,00053%10.15-0.80%10.34-1.80%10.440.21%10.40-0.23%-0.08%
2019-09-1210.3010.3510.2010.21-2.02%-0.20%-2.02%29,901,700305,899,00069%10.23-2.36%10.520.10%10.41-0.07%10.42-0.27%0.01%
2019-09-1110.5510.7510.3010.42-2.34%-0.54%-0.27%50,631,600530,456,000117%10.48-1.74%10.510.83%10.420.17%10.45-0.38%0.09%
2019-09-1010.2510.9810.2010.675.23%0.08%1.74%81,090,000864,578,000186%10.665.45%10.432.04%10.400.93%10.490.18%0.22%
2019-09-0910.1010.1710.0110.141.00%0.29%-3.14%25,040,400253,194,00056%10.11-0.51%10.22-0.65%10.31-0.45%10.47-0.60%0.24%
2019-09-0610.3110.3710.0210.04-3.46%-1.21%-4.67%41,799,800424,793,00083%10.16-1.65%10.29-1.10%10.35-0.73%10.53-0.20%0.37%
2019-09-0510.3510.4510.1810.400.48%0.65%-1.45%45,186,900466,899,00088%10.33-0.46%10.40-0.37%10.43-0.53%10.55-0.13%0.43%
2019-09-0410.4210.5610.3010.35-0.67%-0.30%-2.05%33,277,900345,460,00063%10.38-1.17%10.44-0.38%10.48-0.90%10.57-0.18%0.49%
2019-09-0310.4710.6910.3810.42-0.29%-0.80%-1.57%36,164,300379,877,00061%10.500.72%10.48-0.27%10.58-0.09%10.590.52%0.60%
2019-09-0210.3510.5410.2510.45-1.04%0.20%-0.77%33,700,400351,449,00051%10.43-0.66%10.51-1.18%10.59-0.55%10.530.53%0.55%
2019-08-3010.4810.7210.2810.560.00%0.59%0.80%47,783,300501,647,00073%10.50-0.90%10.63-0.14%10.650.15%10.480.59%0.53%
2019-08-2910.5010.7810.4910.560.00%-0.31%1.39%36,097,200382,393,00056%10.59-1.56%10.65-0.41%10.630.17%10.420.60%0.56%


 
日日进财电子游艺