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:
大北农( 002385.SZ 深证)
板块 :粮食及饲料加工   
所属成分指数: 沪深300
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
2019-02-213.854.043.743.901.30%-0.03%3.56%90,542,000353,217,000153%3.90-1.17%3.91-0.33%3.891.04%3.770.94%1.38%
2019-02-204.024.133.803.85-2.04%-2.46%3.19%81,653,800322,248,000162%3.951.60%3.931.60%3.851.66%3.731.39%1.26%
2019-02-193.953.963.823.93-1.26%1.16%6.79%52,991,600205,857,000120%3.89-1.27%3.871.50%3.791.45%3.681.15%1.11%
2019-02-183.864.023.833.981.27%1.14%9.40%92,416,800363,626,000235%3.943.55%3.813.23%3.733.32%3.642.54%0.99%
2019-02-153.593.963.533.939.17%3.42%10.77%116,346,700442,113,000364%3.806.62%3.694.74%3.614.06%3.553.99%0.74%
2019-02-143.533.673.473.602.27%1.01%5.51%44,361,200158,114,000192%3.561.97%3.521.97%3.471.49%3.411.13%0.36%
2019-02-133.493.543.453.520.28%0.72%4.33%37,780,600132,031,000179%3.50-0.23%3.451.08%3.421.33%3.370.90%0.29%
2019-02-123.443.573.423.512.03%0.20%4.96%46,745,100163,735,000234%3.504.16%3.423.33%3.372.90%3.341.43%0.21%
2019-02-113.213.443.213.446.83%2.29%4.34%41,941,600141,030,000242%3.365.23%3.313.70%3.281.86%3.300.46%0.11%
2019-02-013.153.223.153.222.55%0.75%-1.89%7,864,60025,136,00050%3.200.85%3.19-0.47%3.22-0.71%3.28-0.15%0.13%
2019-01-313.193.213.133.14-1.57%-0.92%-4.47%10,686,50033,870,00063%3.17-1.03%3.20-1.05%3.24-1.34%3.29-0.21%0.19%
2019-01-303.233.233.183.19-1.54%-0.37%-3.16%11,311,90036,219,00064%3.20-0.87%3.24-1.10%3.29-0.55%3.29-0.12%0.23%
2019-01-293.283.283.173.24-0.92%0.31%-1.76%15,708,80050,740,00087%3.23-1.94%3.27-1.56%3.30-0.30%3.300.00%0.26%
2019-01-283.293.333.263.27-0.61%-0.73%-0.85%9,580,50031,559,00052%3.29-0.42%3.330.09%3.31-0.12%3.300.03%0.27%
2019-01-253.343.343.283.29-1.50%-0.54%-0.21%14,204,90046,989,00074%3.31-1.25%3.320.15%3.320.12%3.300.18%0.29%
2019-01-243.323.393.313.340.00%-0.30%1.49%22,733,10076,167,000119%3.351.24%3.320.30%3.310.42%3.290.40%0.27%
2019-01-233.253.363.243.342.14%0.94%1.89%27,896,40092,314,000148%3.310.76%3.310.21%3.300.24%3.280.12%0.23%
2019-01-223.333.333.253.27-2.10%-0.43%-0.12%14,494,60047,605,00075%3.28-1.20%3.300.06%3.290.24%3.270.40%0.23%
2019-01-213.303.353.283.340.91%0.48%2.42%17,955,20059,685,00086%3.321.00%3.300.49%3.280.24%3.260.68%0.16%
2019-01-183.273.323.243.311.22%0.58%2.19%18,815,60061,926,00086%3.290.31%3.280.46%3.280.34%3.240.43%0.01%
2019-01-173.243.313.233.270.00%-0.34%1.40%17,292,50056,739,00075%3.280.15%3.27-0.06%3.270.31%3.230.19%-0.14%
2019-01-163.253.313.253.270.31%-0.18%1.58%17,579,50057,589,00079%3.280.83%3.270.40%3.26-0.12%3.220.16%-0.24%
2019-01-153.263.283.213.26-0.31%0.34%1.43%20,306,40065,979,00095%3.25-1.13%3.260.22%3.260.46%3.210.13%-0.34%
2019-01-143.253.323.243.270.62%-0.49%1.87%20,685,60067,968,000105%3.291.80%3.25-0.12%3.241.03%3.210.22%-0.52%
2019-01-113.213.263.183.251.88%0.68%1.47%15,230,30049,169,00079%3.23-0.03%3.250.56%3.210.34%3.200.00%-0.67%
2019-01-103.233.283.193.19-1.24%-1.21%-0.41%19,183,40061,943,000100%3.23-1.59%3.240.97%3.200.16%3.20-0.06%-0.79%
2019-01-093.303.343.223.23-1.22%-1.55%0.78%32,161,300105,517,000178%3.282.63%3.211.30%3.200.82%3.210.16%-0.88%
2019-01-083.143.283.133.273.48%2.28%2.19%33,175,800106,073,000206%3.202.30%3.160.38%3.170.32%3.20-0.25%-0.94%
2019-01-073.133.173.093.161.67%1.12%-1.50%27,761,20086,758,000203%3.131.07%3.15-0.69%3.16-0.88%3.21-0.87%-0.94%
除权分界线,2019年01月07日,10股派0.720元(以下数据已经复权)
2019-01-043.083.143.053.110.00%0.52%-3.96%28,600,10090,490,000254%3.09-0.80%3.17-0.56%3.19-0.78%3.24-1.10%-0.87%