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:
中粮生化( 000930.SZ 深证)
板块 :食品   
所属成分指数: 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
2019-06-187.487.547.457.480.34%-0.12%-1.71%5,610,80042,022,00059%7.490.12%7.54-1.02%7.64-0.26%7.61-0.29%-0.36%
除权分界线,2019年06月18日,10股派0.250元(以下数据已经复权)
2019-06-177.467.537.407.460.00%-0.33%-2.32%5,986,20044,929,00060%7.48-1.14%7.62-0.87%7.660.08%7.63-0.47%-0.38%
2019-06-147.727.737.447.46-3.37%-1.47%-2.78%11,464,70087,033,000110%7.57-1.75%7.69-0.30%7.660.26%7.67-0.55%-0.53%
2019-06-137.767.797.667.72-0.77%0.18%0.06%10,000,60077,260,00095%7.70-0.23%7.710.72%7.640.11%7.71-0.14%-0.54%
2019-06-127.677.847.607.780.91%0.73%0.70%13,734,600106,356,000131%7.721.09%7.661.47%7.630.65%7.72-0.17%-0.56%
2019-06-117.467.737.467.713.63%0.90%-0.37%11,038,80084,571,000108%7.642.76%7.55-0.04%7.58-0.24%7.73-0.21%-0.56%
2019-06-107.437.507.377.440.95%0.05%-4.06%6,161,00045,939,00059%7.43-0.19%7.55-0.33%7.60-1.08%7.75-0.17%-0.57%
2019-06-067.587.597.367.37-3.16%-1.07%-5.13%9,409,80070,292,00090%7.45-2.92%7.57-1.23%7.68-1.26%7.76-0.35%-0.59%
2019-06-057.627.767.587.610.93%-0.83%-2.37%9,065,00069,749,00084%7.671.71%7.67-0.91%7.78-0.35%7.79-0.52%-0.69%
2019-06-047.687.717.447.54-1.82%-0.07%-3.78%10,974,30083,017,00095%7.54-2.62%7.74-1.67%7.81-0.80%7.83-0.79%-0.67%
2019-06-037.827.887.677.68-1.79%-0.88%-2.76%8,863,20068,852,00076%7.74-1.40%7.87-0.24%7.87-0.06%7.89-0.48%-0.55%
2019-05-317.998.007.777.82-1.64%-0.48%-1.46%11,748,00092,549,00093%7.85-0.60%7.89-0.04%7.870.34%7.93-1.97%-0.47%
2019-05-307.818.017.777.951.15%0.57%-1.79%13,718,200108,723,00087%7.900.98%7.890.56%7.850.55%8.09-0.60%-0.24%
2019-05-297.787.897.737.860.64%0.41%-3.49%10,051,50078,887,00060%7.82-0.51%7.850.55%7.80-0.68%8.14-0.31%-0.18%
2019-05-287.877.947.787.81-0.38%-0.74%-4.40%9,364,80073,868,00053%7.861.02%7.800.53%7.86-0.75%8.16-0.17%-0.18%
2019-05-277.737.877.647.843.02%0.66%-4.19%10,297,50080,413,00055%7.781.65%7.76-1.26%7.92-0.77%8.18-0.34%-0.24%
2019-05-247.637.757.607.61-0.39%-0.69%-7.32%6,969,00053,545,00034%7.66-1.10%7.86-1.45%7.98-2.85%8.21-0.41%-0.28%
2019-05-237.887.917.637.64-3.54%-1.39%-7.34%14,310,300111,163,00061%7.74-3.32%7.98-1.25%8.21-1.03%8.24-1.29%-0.35%
2019-05-228.088.147.897.92-2.58%-1.17%-5.19%14,990,700120,432,00056%8.01-1.31%8.08-3.05%8.30-0.25%8.35-0.30%-0.33%
2019-05-218.088.188.008.130.74%0.12%-2.96%13,523,800110,080,00051%8.120.86%8.33-0.43%8.320.02%8.370.35%-0.38%
2019-05-208.398.437.888.07-4.39%0.24%-3.34%20,386,500164,544,00076%8.05-5.46%8.37-0.46%8.31-0.34%8.340.31%-0.59%
2019-05-178.388.788.228.440.36%-0.89%1.41%39,150,000334,194,000153%8.512.28%8.411.94%8.340.92%8.320.40%-0.81%
2019-05-168.198.448.188.411.69%1.01%1.45%21,637,700180,590,00089%8.321.61%8.250.49%8.27-1.47%8.29-0.01%-0.98%
2019-05-158.138.288.098.272.23%0.93%-0.25%18,949,100155,650,00077%8.190.68%8.21-0.58%8.39-0.37%8.29-0.29%-1.19%
2019-05-148.088.328.038.09-1.34%-0.60%-2.71%16,693,400136,209,00069%8.13-0.99%8.26-2.35%8.420.62%8.31-0.76%-1.28%
2019-05-138.228.408.098.20-2.61%-0.24%-2.14%21,890,900180,371,00088%8.22-0.86%8.46-0.54%8.370.84%8.37-0.74%-1.26%
2019-05-108.358.547.858.421.45%1.56%-0.25%36,436,300302,825,000150%8.29-3.99%8.500.87%8.30-0.05%8.44-1.14%-1.17%
2019-05-098.679.078.168.30-2.81%-3.88%-2.79%49,499,400428,439,000218%8.632.36%8.435.52%8.302.03%8.53-1.15%-1.04%
2019-05-088.388.548.208.5410.06%1.23%-1.12%16,840,700142,400,00077%8.439.49%7.990.20%8.14-0.09%8.63-0.80%-0.89%
2019-05-077.617.847.587.760.00%0.71%-10.88%16,720,600129,163,00068%7.70-1.52%7.97-2.32%8.14-2.83%8.70-1.71%-0.79%