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:
京基智农( 000048.SZ 深证)
板块 :食品   
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日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-08-0324.3924.8624.3924.721.35%0.11%-0.03%1,887,30046,603,000124%24.691.57%24.560.61%24.450.51%24.73-0.36%-0.58%
2020-07-3124.3624.5224.1724.39-0.97%0.32%-1.72%1,286,30031,272,00081%24.31-1.16%24.410.12%24.33-0.76%24.82-0.61%-0.52%
2020-07-3024.5225.0524.2624.630.82%0.14%-1.35%1,594,80039,225,00098%24.601.26%24.380.67%24.51-0.20%24.97-0.59%-0.44%
2020-07-2924.2324.4423.9324.430.95%0.57%-2.73%1,414,90034,370,00082%24.290.51%24.22-1.36%24.56-0.82%25.12-1.11%-0.36%
2020-07-2824.3024.4024.0024.201.09%0.13%-4.72%995,70024,064,00054%24.17-0.07%24.56-0.67%24.77-0.84%25.40-1.21%-0.20%
2020-07-2724.4224.7523.8123.94-1.16%-1.02%-6.88%1,374,10033,234,00065%24.19-3.22%24.72-1.27%24.98-0.83%25.71-1.28%-0.01%
2020-07-2424.6725.7524.2224.22-2.96%-3.09%-7.00%2,059,20051,461,00089%24.990.61%25.04-0.68%25.19-0.70%26.04-0.41%0.23%
2020-07-2325.3025.3024.4024.96-1.46%0.48%-4.56%1,503,80037,355,00061%24.84-1.80%25.21-0.60%25.36-0.77%26.15-0.64%0.32%
2020-07-2225.3025.5425.0525.33-0.31%0.14%-3.77%1,559,50039,446,00056%25.29-0.81%25.36-0.66%25.56-1.21%26.320.14%0.55%
2020-07-2125.6025.7925.3325.41-0.74%-0.36%-3.33%1,460,00037,232,00050%25.500.73%25.53-0.44%25.87-1.29%26.280.25%0.59%
2020-07-2025.2425.7824.6525.600.99%1.12%-2.36%2,221,20056,235,00071%25.320.97%25.64-1.96%26.21-1.50%26.220.30%0.63%
除权分界线,2020年07月20日,10股派7.500元(以下数据已经复权)
2020-07-1724.7425.6024.6225.352.97%1.10%-3.03%1,738,80044,903,00056%25.07-0.02%26.16-1.52%26.610.04%26.140.20%0.59%
2020-07-1625.5125.8324.4924.62-3.07%-1.83%-5.64%2,162,50055,857,00071%25.08-3.29%26.56-1.40%26.60-0.45%26.090.23%0.58%
2020-07-1526.5526.7525.3225.40-4.44%-2.06%-2.42%2,413,80064,409,00084%25.93-1.09%26.940.72%26.720.79%26.030.43%0.57%
2020-07-1426.6726.8725.8226.58-0.34%1.37%2.55%3,099,00083,579,000116%26.22-0.36%26.740.29%26.511.10%25.920.73%0.53%
2020-07-1325.7526.7525.5626.675.88%1.35%3.65%3,902,900105,631,000159%26.323.59%26.671.83%26.221.72%25.731.07%0.48%
2020-07-1025.8725.8725.0725.19-3.49%-0.84%-1.06%3,323,50086,920,000146%25.40-2.09%26.190.92%25.780.75%25.460.55%0.43%
2020-07-0925.3526.5725.3426.105.41%0.60%3.07%4,593,200122,614,000234%25.955.12%25.952.95%25.592.27%25.321.65%0.39%
2020-07-0824.2524.8924.1124.761.10%0.32%-0.61%2,962,10075,332,000178%24.680.20%25.200.89%25.020.72%24.910.55%0.24%
2020-07-0724.2725.1824.0924.491.20%-0.58%-1.16%3,397,90086,248,000229%24.632.53%24.981.64%24.841.17%24.780.62%0.20%
2020-07-0623.7424.2523.7424.202.15%0.73%-1.73%3,035,50075,205,000225%24.031.84%24.580.86%24.560.12%24.63-0.12%0.18%
2020-07-0323.6823.7523.4623.690.04%0.42%-3.91%1,150,90028,014,00085%23.590.00%24.37-0.27%24.53-0.24%24.650.09%0.25%
2020-07-0223.5523.8323.2923.68-0.04%0.38%-3.86%1,349,20032,839,00096%23.59-0.44%24.44-0.92%24.59-0.28%24.630.16%0.24%
2020-07-0123.7823.9423.5523.69-0.34%-0.02%-3.67%944,50023,088,00067%23.70-0.40%24.66-0.28%24.660.00%24.590.05%0.23%
2020-06-3023.9024.2223.5523.77-0.54%-0.08%-3.29%1,140,90027,998,00075%23.79-1.54%24.73-0.15%24.66-0.24%24.580.21%0.28%
2020-06-2923.5124.4723.5123.90-0.29%-1.08%-2.56%1,370,40034,139,00091%24.160.96%24.770.78%24.71-0.18%24.530.55%0.28%
2020-06-2424.0624.1923.7923.97-0.37%0.16%-1.73%691,20017,060,00045%23.930.30%24.58-0.29%24.760.39%24.390.14%0.24%
2020-06-2323.9524.0623.6024.060.88%0.84%-1.23%891,30021,935,00059%23.860.50%24.65-0.57%24.660.43%24.360.17%0.25%
2020-06-2223.8623.9923.5223.85-0.08%0.45%-1.92%1,228,10030,079,00082%23.74-1.19%24.790.36%24.560.08%24.320.16%0.24%
2020-06-1924.2624.3923.7823.870.00%-0.66%-1.69%1,727,60042,808,000121%24.03-0.59%24.700.80%24.540.53%24.280.34%0.21%