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:
益生股份( 002458.SZ 深证)
板块 :渔业、牧业   
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
2019-05-1723.6024.9022.9323.821.79%-0.56%0.47%40,487,600969,837,000123%23.952.02%23.631.49%23.510.89%23.71-1.41%-1.22%
2019-05-1623.3523.8923.1823.400.69%-0.34%-2.69%21,963,300515,699,00062%23.481.36%23.290.17%23.311.34%24.05-1.18%-1.00%
2019-05-1523.3223.4622.8023.241.00%0.32%-4.50%20,338,500471,145,00053%23.17-0.21%23.25-0.19%23.001.19%24.34-1.97%-0.91%
2019-05-1423.0023.6822.5023.01-0.73%-0.88%-7.31%23,158,800537,605,00052%23.21-0.65%23.291.69%22.73-2.27%24.83-3.89%-0.66%
2019-05-1323.2923.9523.0023.18-2.11%-0.79%-10.26%21,578,100504,182,00040%23.370.27%22.911.77%23.25-2.42%25.83-0.81%0.09%
2019-05-1022.4824.0521.8023.685.57%1.62%-9.07%38,742,500902,791,00067%23.305.28%22.51-3.06%23.83-2.66%26.04-0.74%0.31%
2019-05-0921.1222.9621.0222.433.60%1.34%-14.50%32,668,100723,073,00052%22.130.21%23.22-4.84%24.48-2.63%26.23-0.82%0.50%
2019-05-0823.0023.0021.6521.65-9.98%-1.98%-18.15%43,814,900967,724,00070%22.09-11.94%24.40-5.40%25.14-3.92%26.45-1.12%0.67%
2019-05-0726.2026.6723.3924.05-7.46%-4.11%-10.09%45,697,0001,146,119,00084%25.08-3.53%25.79-1.32%26.17-4.57%26.75-0.44%0.85%
2019-05-0625.2027.3924.9025.99-2.99%-0.03%-3.27%43,973,9001,143,226,00083%26.00-1.07%26.14-1.46%27.42-0.38%26.870.23%1.04%
2019-04-3025.1527.3024.5026.796.18%1.94%-0.06%48,794,2001,282,284,00092%26.280.59%26.53-5.27%27.530.22%26.810.73%1.13%
2019-04-2926.2826.8925.0125.23-4.03%-3.43%-5.19%44,207,8001,154,956,00083%26.13-3.14%28.00-0.35%27.470.00%26.61-0.26%1.14%
2019-04-2627.5229.2125.8926.29-8.08%-2.53%-1.47%67,001,3001,807,217,000123%26.97-9.08%28.100.59%27.470.57%26.680.56%1.57%
2019-04-2527.5030.7927.2028.602.18%-3.60%7.79%91,489,9002,714,262,000198%29.6710.51%27.946.61%27.314.62%26.533.56%1.75%
2019-04-2426.4128.0525.5627.995.98%4.27%9.24%53,594,6001,438,751,000119%26.853.51%26.212.19%26.101.27%25.621.35%1.52%
2019-04-2325.4026.8824.4126.413.98%1.84%4.47%49,753,0001,290,271,000114%25.931.59%25.65-0.66%25.781.55%25.281.25%1.36%
2019-04-2224.9126.1024.9125.401.64%-0.50%1.73%30,556,300780,042,00072%25.530.77%25.810.16%25.38-1.56%24.970.80%1.19%
2019-04-1925.5526.3024.8524.99-3.81%-1.35%0.89%34,494,800873,859,00078%25.33-4.00%25.771.61%25.780.16%24.770.75%1.09%
2019-04-1825.5527.3925.1025.980.15%-1.55%5.67%44,054,3001,162,536,000106%26.393.30%25.36-1.39%25.742.05%24.591.40%0.92%
2019-04-1724.4926.9624.2225.942.94%1.54%6.99%53,330,2001,362,450,000128%25.555.32%25.720.37%25.221.59%24.251.15%0.75%
2019-04-1624.7525.2023.2325.20-0.24%3.89%5.13%49,791,8001,207,781,000115%24.26-9.61%25.630.79%24.831.05%23.970.87%0.63%
2019-04-1527.7028.3924.8925.26-2.13%-5.88%6.30%73,650,4001,976,583,000192%26.847.29%25.437.09%24.574.92%23.764.00%0.51%
2019-04-1223.4025.8123.2225.8110.02%3.19%12.96%34,039,700851,420,00092%25.016.54%23.743.40%23.421.64%22.852.35%-0.08%
2019-04-1122.4924.5022.0123.464.27%-0.07%5.08%46,153,3001,083,521,000117%23.483.45%22.960.23%23.040.81%22.331.29%-0.57%
2019-04-1022.3823.2221.7022.500.81%-0.85%2.09%29,616,800672,123,00073%22.690.71%22.91-0.21%22.86-0.58%22.04-0.31%-1.15%
2019-04-0923.0023.5821.2322.32-4.40%-0.95%0.95%37,362,400841,957,00091%22.54-3.07%22.96-0.21%22.990.29%22.11-0.43%-1.21%
除权分界线,2019年04月09日,10股送7.000股, 10股派2.000元(以下数据已经复权)
2019-04-0823.0923.9722.3823.352.58%0.42%5.15%26,186,0001,040,193,000113%23.252.14%23.000.05%22.922.67%22.20-0.15%-1.25%
2019-04-0423.0623.1222.3822.76-1.17%-0.01%2.34%19,483,100757,774,00083%22.760.91%22.990.90%22.332.83%22.24-1.00%-1.26%
2019-04-0322.3223.2821.6523.031.37%2.10%2.52%21,259,400819,428,00084%22.56-2.62%22.793.07%21.711.40%22.46-0.22%-1.17%
2019-04-0222.8823.8022.3322.720.00%-1.91%0.91%31,468,2001,245,303,000126%23.164.43%22.116.16%21.410.71%22.51-0.08%-1.14%