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:
敦煌种业( 600354.SH 上证)
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
2019-09-305.415.415.255.280.19%-0.56%-9.14%8,648,60045,925,00035%5.310.49%5.34-2.56%5.58-2.94%5.81-0.87%-0.73%
2019-09-275.245.315.235.270.76%-0.26%-10.10%9,868,50052,147,00037%5.28-1.51%5.48-3.03%5.75-0.90%5.86-1.08%-0.64%
2019-09-265.525.645.185.23-6.61%-2.52%-11.74%24,172,200129,682,00083%5.37-5.28%5.65-4.32%5.80-1.41%5.93-2.20%-0.55%
2019-09-255.815.855.595.60-4.60%-1.13%-7.58%24,081,700136,390,00075%5.66-3.85%5.90-1.09%5.88-0.91%6.06-1.89%-0.35%
2019-09-245.915.965.855.87-2.65%-0.36%-4.95%25,980,600153,040,00068%5.89-2.79%5.970.35%5.93-0.77%6.18-0.24%-0.15%
2019-09-235.896.155.896.033.08%-0.50%-2.60%37,948,400229,960,000100%6.063.22%5.951.17%5.98-0.12%6.19-0.13%-0.25%
2019-09-205.845.945.805.850.52%-0.36%-5.63%16,898,90099,210,00042%5.871.19%5.88-1.49%5.99-1.09%6.20-0.26%-0.28%
2019-09-195.875.915.735.82-1.52%0.31%-6.36%21,865,500126,860,00049%5.80-2.49%5.97-1.65%6.05-2.26%6.22-0.31%-0.25%
2019-09-186.046.075.905.91-1.83%-0.67%-5.20%22,965,800136,650,00050%5.95-2.48%6.07-1.27%6.19-1.81%6.23-0.24%-0.19%
2019-09-176.156.236.006.02-2.43%-1.33%-3.66%28,580,500174,370,00062%6.10-0.49%6.14-1.89%6.310.06%6.25-0.05%-0.10%
2019-09-166.076.206.036.170.00%0.64%-1.31%24,836,400152,260,00052%6.13-0.94%6.26-1.60%6.300.19%6.25-0.03%-0.05%
2019-09-126.266.286.166.17-2.22%-0.31%-1.34%33,539,000207,581,00065%6.19-2.61%6.360.24%6.290.03%6.25-0.13%0.03%
2019-09-116.326.536.236.31-1.56%-0.71%0.77%60,402,900383,885,000117%6.36-1.27%6.350.94%6.290.45%6.26-0.24%0.10%
2019-09-106.196.766.176.414.23%-0.42%2.12%86,106,100554,257,000168%6.445.23%6.291.96%6.261.20%6.280.13%0.24%
2019-09-096.116.186.026.151.15%0.54%-1.90%35,052,200214,413,00064%6.12-0.49%6.17-0.36%6.19-0.18%6.27-1.26%0.33%
2019-09-066.226.296.056.08-3.34%-1.09%-4.24%47,522,200292,142,00078%6.15-1.16%6.19-0.47%6.20-0.26%6.35-0.39%0.71%
2019-09-056.156.306.116.291.45%1.14%-1.32%55,187,000343,198,00083%6.220.29%6.220.19%6.21-0.26%6.370.06%0.97%
2019-09-046.206.326.106.200.16%-0.02%-2.67%38,502,600238,741,00055%6.20-0.59%6.21-0.13%6.23-1.00%6.370.28%1.19%
2019-09-036.206.346.176.19-0.32%-0.77%-2.55%39,204,900244,545,00051%6.240.82%6.22-0.32%6.29-0.52%6.350.59%1.50%
2019-09-026.176.296.066.21-1.74%0.37%-1.66%45,731,400282,939,00058%6.19-0.56%6.24-1.55%6.33-1.83%6.320.54%1.35%
2019-08-306.156.406.056.321.28%1.58%0.62%67,201,000418,105,00088%6.22-1.27%6.33-0.94%6.44-0.45%6.280.71%1.21%
2019-08-296.266.436.206.24-2.35%-0.98%0.05%46,043,200290,159,00064%6.30-2.64%6.39-2.08%6.470.43%6.240.58%1.09%
2019-08-286.516.636.376.39-3.33%-1.28%3.05%63,970,500414,064,00096%6.471.39%6.530.43%6.450.97%6.201.18%1.03%
2019-08-276.246.716.086.612.80%3.54%7.85%89,874,200573,721,000142%6.38-4.76%6.500.67%6.381.21%6.131.06%0.86%
2019-08-266.806.996.376.43-0.92%-4.07%6.02%96,282,200645,342,000180%6.704.54%6.462.80%6.312.94%6.072.50%0.73%
2019-08-236.216.706.066.494.01%1.22%9.68%99,126,600635,596,000207%6.412.49%6.282.70%6.133.03%5.922.25%0.46%
2019-08-225.946.575.946.241.63%-0.26%7.83%93,561,300585,284,000226%6.261.08%6.123.35%5.953.14%5.792.24%0.23%
2019-08-216.236.396.006.143.89%-0.79%8.48%113,518,300702,612,000321%6.199.08%5.928.49%5.777.24%5.663.34%-0.02%
2019-08-205.455.915.375.9110.06%4.16%7.91%47,685,200270,574,000152%5.676.88%5.463.61%5.381.86%5.48-0.85%-0.36%
2019-08-195.255.375.235.370.00%1.15%-2.79%31,322,100166,295,00088%5.310.32%5.270.55%5.28-0.42%5.52-0.88%-0.19%


 
日日进财电子游艺