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:
登海种业( 002041.SZ 深证)
板块 :农业   
所属成?#31181;?#25968;: 中证500
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
2019-09-308.308.348.118.14-0.85%-0.91%-11.10%7,380,40060,631,00030%8.22-0.02%8.28-2.84%8.65-2.52%9.16-1.12%-0.21%
2019-09-278.158.288.158.210.49%-0.09%-11.34%10,768,00088,480,00038%8.22-1.25%8.52-2.87%8.88-1.63%9.26-1.21%-0.03%
2019-09-268.718.838.028.17-6.63%-1.81%-12.83%24,226,200201,590,00075%8.32-6.47%8.77-4.45%9.02-2.20%9.37-1.96%0.19%
2019-09-259.139.148.688.75-4.37%-1.65%-8.47%21,175,400188,396,00055%8.90-2.63%9.18-1.52%9.23-1.06%9.56-0.21%0.65%
2019-09-249.239.269.069.15-2.24%0.14%-4.49%22,292,800203,685,00056%9.14-3.39%9.32-0.51%9.33-1.62%9.580.18%0.76%
2019-09-239.269.659.269.360.97%-1.04%-2.12%24,628,600232,944,00065%9.461.10%9.370.30%9.48-0.55%9.560.45%0.68%
2019-09-209.309.489.249.27-0.32%-0.91%-2.63%19,651,500183,841,00051%9.360.95%9.34-1.83%9.53-0.69%9.520.45%0.61%
2019-09-199.329.369.169.30-0.64%0.36%-1.87%19,442,100180,178,00049%9.27-1.18%9.51-1.03%9.60-1.09%9.480.21%0.54%
2019-09-189.459.669.159.36-0.53%-0.19%-1.03%29,024,100272,176,00075%9.38-3.64%9.61-0.90%9.700.13%9.460.27%0.50%
2019-09-179.6910.059.369.41-3.78%-3.31%-0.23%40,242,200391,648,000112%9.730.66%9.70-0.52%9.690.85%9.430.79%0.50%
2019-09-169.509.879.439.781.03%1.16%4.51%37,060,700358,306,000109%9.67-0.30%9.750.67%9.611.02%9.360.74%0.48%
2019-09-129.849.899.519.68-3.87%-0.18%4.21%48,208,400467,459,000148%9.70-1.17%9.691.24%9.511.45%9.290.93%0.44%
2019-09-119.6810.259.4710.074.03%2.63%9.42%92,502,300907,657,000312%9.814.20%9.575.25%9.384.25%9.202.72%0.41%
2019-09-108.819.688.819.6810.00%2.79%8.05%45,006,300423,825,000188%9.427.93%9.093.59%8.992.37%8.960.88%0.19%
2019-09-098.698.818.558.801.73%0.86%-0.91%18,850,000164,460,00075%8.73-0.30%8.78-0.16%8.79-0.06%8.88-0.63%0.12%
2019-09-068.898.938.598.65-3.03%-1.15%-3.21%22,986,000201,144,00083%8.75-0.88%8.79-0.32%8.79-0.46%8.94-0.27%0.24%
2019-09-058.788.938.728.921.71%1.03%-0.46%28,593,800252,452,00098%8.830.62%8.820.34%8.83-0.41%8.96-0.21%0.28%
2019-09-048.788.888.708.77-0.11%-0.06%-2.34%16,582,600145,514,00053%8.78-0.68%8.79-0.68%8.87-0.57%8.98-0.26%0.33%
2019-09-038.788.978.768.780.00%-0.62%-2.48%18,503,400163,478,00053%8.840.94%8.85-0.57%8.92-0.36%9.000.33%0.39%
2019-09-028.738.838.668.78-0.79%0.31%-2.15%20,233,200177,109,00052%8.75-1.93%8.90-0.91%8.95-0.91%8.970.52%0.28%
2019-08-308.959.068.828.85-2.21%-0.84%-0.86%27,564,300246,005,00071%8.93-0.69%8.98-0.26%9.03-0.11%8.930.42%0.18%
2019-08-298.929.118.889.050.67%0.70%1.80%24,314,900218,528,00064%8.99-0.44%9.00-0.73%9.040.01%8.890.57%0.16%
2019-08-289.029.178.918.99-1.10%-0.41%1.70%28,721,000259,261,00076%9.030.37%9.070.12%9.04-0.07%8.840.52%0.10%
2019-08-278.859.238.779.091.22%1.07%3.37%39,905,400358,917,000106%8.99-1.88%9.06-0.02%9.050.69%8.790.24%0.04%
2019-08-269.259.458.948.980.22%-2.03%2.36%43,248,900396,439,000122%9.171.82%9.060.37%8.991.55%8.770.50%0.04%
2019-08-238.929.188.718.960.34%-0.47%2.65%39,212,100352,987,000114%9.00-0.04%9.031.06%8.851.02%8.730.15%0.02%
2019-08-228.869.238.788.930.11%-0.84%2.46%42,322,700381,174,000126%9.01-0.60%8.931.99%8.761.46%8.720.29%0.06%
2019-08-219.259.298.838.92-2.41%-1.55%2.63%56,230,800509,469,000176%9.063.60%8.762.93%8.632.18%8.690.35%0.06%
2019-08-208.239.148.239.149.99%4.52%5.53%55,585,600486,089,000175%8.756.92%8.513.21%8.450.68%8.66-0.71%0.10%
2019-08-198.228.338.088.310.00%1.60%-4.73%28,029,300229,260,00082%8.18-2.10%8.24-1.16%8.39-1.56%8.72-0.51%0.33%


 
日日进财电子游艺