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:
圣农发展( 002299.SZ 深证)
板块 :渔业、牧业   
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
2019-05-1727.5829.0127.0927.470.66%-1.94%6.15%45,380,4001,271,238,000144%28.011.87%27.402.78%26.962.60%25.881.09%-0.53%
2019-05-1627.1827.9927.1027.291.94%-0.76%6.61%32,497,700893,686,000105%27.504.23%26.662.06%26.282.88%25.600.61%-0.64%
2019-05-1526.1527.1525.6626.773.64%1.46%5.22%30,780,900812,169,00096%26.392.14%26.121.32%25.542.42%25.44-0.08%-0.76%
2019-05-1425.8026.2425.2425.83-0.04%-0.01%1.44%23,086,200596,386,00069%25.83-0.84%25.782.24%24.940.25%25.46-2.02%-0.81%
2019-05-1325.7526.6025.3425.841.77%-0.81%-0.57%23,710,200617,666,00064%26.051.83%25.212.86%24.88-0.35%25.99-0.87%-0.45%
2019-05-1025.1026.2324.3025.392.17%-0.76%-3.15%39,833,9001,019,106,000101%25.585.43%24.510.68%24.96-0.28%26.22-0.88%-0.27%
2019-05-0922.9325.4022.8124.857.58%2.40%-6.04%36,630,100888,903,00086%24.273.02%24.35-2.50%25.03-1.27%26.45-1.00%-0.09%
2019-05-0823.6024.1522.9123.10-5.91%-1.94%-13.53%35,142,500827,816,00082%23.56-6.66%24.97-3.11%25.36-2.21%26.72-1.15%0.08%
2019-05-0726.1026.3824.0024.55-5.47%-2.72%-9.16%34,540,500871,681,00089%25.24-3.09%25.77-0.84%25.93-3.78%27.03-0.65%0.24%
2019-05-0625.5027.2025.2125.97-1.89%-0.27%-4.54%37,934,200987,805,000104%26.040.12%25.99-0.48%26.95-1.55%27.21-0.38%0.35%
2019-04-3024.9026.7524.6126.475.00%1.78%-3.08%35,834,800931,998,00096%26.010.34%26.12-5.04%27.37-1.08%27.310.04%0.44%
2019-04-2926.2526.5924.8225.21-2.78%-2.74%-7.66%32,507,700842,584,00086%25.92-1.78%27.50-2.16%27.67-0.83%27.30-0.63%0.44%
2019-04-2627.2827.5025.3025.93-6.56%-1.74%-5.62%37,715,700995,311,00096%26.39-6.68%28.11-1.16%27.90-0.74%27.47-0.50%0.65%
除权分界线,2019年04月26日,10股派10.000元(以下数据已经复权)
2019-04-2527.0229.2327.0227.751.13%-1.87%0.50%52,727,4001,543,797,000140%28.284.01%28.442.43%28.112.09%27.611.51%0.92%
2019-04-2427.0227.6826.5527.441.55%0.92%0.87%40,180,3001,132,679,000105%27.191.95%27.771.44%27.541.13%27.200.94%0.91%
2019-04-2326.2027.5625.3827.023.52%1.31%0.26%44,530,4001,232,162,000119%26.671.55%27.371.17%27.231.69%26.950.94%0.80%
2019-04-2225.9326.5825.8226.101.16%-0.62%-2.24%25,655,300699,450,00071%26.261.89%27.060.29%26.78-0.75%26.700.69%0.70%
2019-04-1925.9926.1925.5025.80-0.35%0.09%-2.70%17,571,800470,509,00046%25.78-1.01%26.981.21%26.98-0.81%26.520.45%0.62%
2019-04-1825.8826.5925.3025.89-0.12%-0.58%-1.92%24,180,700653,842,00062%26.040.04%26.66-1.25%27.200.77%26.400.41%0.54%
2019-04-1725.4926.7925.1325.921.13%-0.42%-1.41%40,975,8001,107,524,000106%26.034.01%26.99-1.02%26.990.84%26.290.57%0.47%
2019-04-1625.6025.7424.2025.63-0.93%2.41%-1.96%39,021,2001,015,581,00099%25.03-6.18%27.270.20%26.770.44%26.140.04%0.39%
2019-04-1528.0128.1825.7125.87-5.17%-3.01%-1.01%53,278,1001,474,353,000145%26.67-0.17%27.222.21%26.652.01%26.131.47%0.40%
2019-04-1225.4228.0024.8827.287.49%2.11%5.92%60,409,8001,674,371,000174%26.726.56%26.634.25%26.122.81%25.762.24%0.17%
2019-04-1124.4025.8323.9525.384.14%1.22%0.75%47,905,2001,249,045,000141%25.073.03%25.541.49%25.410.90%25.191.36%-0.21%
2019-04-1023.7824.5723.6024.372.44%0.14%-1.94%30,561,600774,269,00083%24.341.89%25.170.24%25.18-0.25%24.85-0.17%-0.85%
2019-04-0924.0024.3523.5423.79-0.88%-0.39%-4.43%29,124,500724,717,00078%23.88-1.50%25.11-0.47%25.25-0.79%24.89-0.10%-1.05%
2019-04-0824.4824.8423.6924.00-0.74%-1.02%-3.69%38,329,700967,720,000108%24.250.43%25.23-0.53%25.450.60%24.92-0.05%-1.16%
2019-04-0424.4524.5423.8024.18-1.14%0.15%-3.01%30,525,800767,503,00089%24.14-0.64%25.36-1.02%25.301.30%24.93-0.41%-1.24%
2019-04-0324.0324.6823.9024.460.58%0.67%-2.29%24,161,800611,254,00071%24.30-1.12%25.621.12%24.971.41%25.03-0.30%-1.26%
2019-04-0225.5725.7924.0124.320.00%-1.03%-3.14%38,440,100983,012,000113%24.57-1.32%25.342.62%24.630.01%25.11-0.23%-1.30%