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
2020-07-038.999.078.878.94-0.89%-0.11%-2.04%137,615,7001,231,670,00054%8.95-0.58%9.00-0.18%9.000.28%9.130.82%1.29%
2020-07-028.949.128.839.020.11%0.20%-0.35%146,448,3001,318,304,00056%9.00-0.37%9.020.00%8.98-1.54%9.050.38%1.26%
2020-07-019.019.188.949.01-1.10%-0.28%-0.09%181,145,9001,636,587,00071%9.040.32%9.020.68%9.12-1.67%9.020.73%1.15%
2020-06-308.949.188.829.112.24%1.15%1.75%179,490,1001,616,552,00072%9.010.02%8.95-2.22%9.270.39%8.950.52%1.02%
2020-06-298.959.158.858.910.56%-1.04%0.03%199,394,7001,795,333,00083%9.001.49%9.16-2.21%9.240.49%8.910.72%0.92%
2020-06-249.089.168.668.86-2.10%-0.14%0.19%231,591,9002,054,623,000100%8.87-5.39%9.360.16%9.191.07%8.840.68%0.78%
2020-06-239.819.859.029.05-8.95%-3.49%3.04%439,065,7004,117,099,000209%9.38-2.47%9.351.81%9.091.89%8.782.47%0.62%
2020-06-229.329.949.159.949.96%3.39%15.97%432,808,5004,161,234,000250%9.617.84%9.186.15%8.935.12%8.573.74%0.26%
2020-06-198.689.158.529.045.12%1.40%9.42%293,497,4002,616,466,000200%8.922.52%8.652.85%8.492.81%8.261.90%-0.19%
2020-06-188.558.958.478.600.58%-1.10%6.07%222,628,0001,935,952,000168%8.704.38%8.413.14%8.262.71%8.110.95%-0.48%
2020-06-177.958.667.898.557.28%2.63%6.45%272,607,4002,271,122,000218%8.335.51%8.163.39%8.041.98%8.030.54%-0.68%
2020-06-168.018.047.847.970.13%0.94%-0.24%80,589,000636,304,00071%7.90-1.04%7.890.55%7.880.45%7.99-0.75%-0.84%
2020-06-157.928.137.827.962.98%-0.24%-1.11%154,592,2001,233,478,000133%7.983.50%7.850.09%7.850.14%8.05-0.58%-0.89%
2020-06-127.617.787.577.73-0.64%0.27%-4.52%81,747,600630,203,00070%7.71-0.62%7.840.13%7.84-0.87%8.10-0.47%-1.00%
2020-06-117.927.957.667.78-1.77%0.30%-4.35%110,884,300860,122,00095%7.76-2.67%7.83-0.82%7.91-1.43%8.13-0.65%-1.05%
2020-06-107.778.177.767.922.19%-0.63%-3.26%146,520,9001,167,808,000127%7.973.01%7.89-0.44%8.02-0.99%8.19-0.92%-1.13%
2020-06-097.847.877.657.75-3.73%0.17%-6.21%143,773,1001,112,391,000124%7.74-3.90%7.93-3.12%8.10-2.39%8.26-1.21%-1.15%
2020-06-088.078.177.938.05-0.12%-0.01%-3.75%69,498,000559,540,00066%8.05-0.20%8.18-1.09%8.30-0.64%8.36-0.67%-1.11%
2020-06-058.308.327.928.06-3.59%-0.09%-4.28%135,452,8001,092,657,000128%8.07-4.42%8.27-2.21%8.35-0.69%8.42-1.05%-1.15%
2020-06-048.478.598.318.36-1.30%-0.95%-1.75%97,294,700821,169,00099%8.440.50%8.460.15%8.410.45%8.51-1.05%-1.14%
2020-06-038.448.498.328.470.00%0.86%-1.50%93,693,500786,835,00087%8.40-1.54%8.450.49%8.37-0.62%8.60-1.12%-1.14%
2020-06-028.538.668.408.47-0.35%-0.69%-2.60%113,210,400965,610,000105%8.531.49%8.411.16%8.43-0.06%8.70-1.25%-1.03%
2020-06-018.258.608.188.502.91%1.14%-3.47%114,294,300960,576,00099%8.402.05%8.31-1.01%8.43-0.86%8.81-1.59%-0.88%
2020-05-298.198.338.078.260.24%0.30%-7.69%80,247,900660,838,00065%8.24-0.44%8.40-1.12%8.50-1.25%8.95-1.04%-0.68%
2020-05-288.558.578.108.24-3.17%-0.37%-8.87%122,939,6001,016,872,00095%8.27-4.44%8.49-2.41%8.61-2.44%9.04-1.43%-0.51%
2020-05-278.708.848.508.51-2.07%-1.68%-7.23%107,714,500932,304,00083%8.660.49%8.70-0.70%8.83-1.69%9.17-1.11%-0.31%
2020-05-268.728.738.518.690.35%0.89%-6.32%74,724,400643,580,00055%8.61-0.20%8.76-1.87%8.98-1.57%9.28-0.82%-0.12%
除权分界线,2020年05月26日,10股派2.300元(以下数据已经复权)
2020-05-258.578.738.488.661.76%0.35%-7.41%71,060,500629,579,00050%8.630.67%8.93-1.60%9.12-1.37%9.35-1.09%-0.04%
2020-05-228.478.788.358.51-1.05%-0.73%-10.00%99,248,400873,698,00061%8.57-2.59%9.07-1.79%9.25-0.93%9.46-0.95%0.18%
2020-05-219.199.238.578.600.00%-2.28%-9.92%166,842,3001,506,814,00097%8.80-3.94%9.24-2.18%9.34-1.02%9.55-1.04%0.38%