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:
金新农( 002548.SZ 深证)
板块 :粮食及饲料加工   
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
2020-07-037.888.047.717.870.00%0.17%2.22%27,947,800219,584,000113%7.86-0.10%7.91-0.15%7.910.87%7.700.79%0.75%
2020-07-027.988.007.787.87-1.87%0.06%3.02%29,239,900229,973,000124%7.87-1.82%7.92-0.14%7.840.71%7.640.75%0.67%
2020-07-017.918.137.858.021.65%0.11%5.78%28,993,300232,254,000136%8.011.52%7.931.98%7.781.57%7.581.24%0.58%
2020-06-307.987.997.817.89-0.13%-0.01%5.35%26,688,800210,611,000132%7.89-0.18%7.781.41%7.661.24%7.491.08%0.47%
2020-06-297.718.147.717.902.60%-0.06%6.63%38,552,900304,751,000211%7.914.84%7.673.06%7.572.51%7.411.98%0.37%
2020-06-247.417.737.337.704.62%2.12%5.99%32,569,800245,567,000200%7.542.64%7.441.58%7.381.48%7.270.99%0.21%
2020-06-237.407.457.307.36-0.67%0.19%2.31%14,371,100105,572,00098%7.35-0.34%7.330.41%7.280.51%7.190.35%0.11%
2020-06-227.277.507.247.412.49%0.53%3.36%23,615,900174,076,000163%7.372.08%7.301.25%7.240.85%7.170.29%0.07%
2020-06-197.267.327.167.23-0.14%0.12%1.15%11,839,10085,491,00084%7.22-0.40%7.210.43%7.180.46%7.15-0.06%0.05%
2020-06-187.207.347.147.240.42%-0.14%1.23%17,300,100125,426,000115%7.251.26%7.180.50%7.150.76%7.150.08%0.07%
2020-06-177.107.237.047.210.84%0.70%0.90%18,561,700132,907,000127%7.160.92%7.140.75%7.090.11%7.150.01%0.03%
2020-06-167.087.157.027.150.70%0.78%0.07%11,524,70081,773,00081%7.10-0.77%7.090.44%7.080.03%7.15-0.22%-0.03%
2020-06-157.007.237.007.101.98%-0.70%-0.85%16,679,600119,266,000110%7.152.85%7.060.14%7.08-0.46%7.160.22%-0.09%
除权分界线,2020年06月15日,10股送3.000股, 10股派0.200元(以下数据已经复权)
2020-06-126.827.026.826.96-0.66%0.14%-2.56%7,119,80064,491,00062%6.95-0.47%7.05-0.42%7.11-0.62%7.150.07%-0.24%
2020-06-117.097.156.777.01-1.18%0.33%-1.85%9,747,90088,706,00086%6.99-2.12%7.08-1.41%7.16-0.51%7.140.31%-0.31%
2020-06-107.067.237.057.090.54%-0.62%-0.37%9,901,80092,055,00087%7.141.02%7.18-0.26%7.200.01%7.120.06%-0.45%
2020-06-097.197.197.017.05-2.14%-0.14%-0.84%10,782,70099,237,00093%7.06-2.77%7.20-0.57%7.19-0.39%7.11-0.13%-0.54%
2020-06-087.417.447.187.21-1.68%-0.78%1.19%12,878,100121,880,000119%7.270.99%7.240.56%7.220.71%7.120.16%-0.55%
2020-06-057.147.376.997.331.93%1.90%3.08%17,452,000163,561,000168%7.19-0.32%7.20-0.14%7.170.75%7.110.11%-0.66%
2020-06-047.147.307.147.19-0.22%-0.35%1.24%8,259,50077,658,00087%7.221.14%7.210.98%7.121.19%7.10-0.27%-0.79%
2020-06-037.197.227.057.21-0.10%1.01%1.19%10,450,20097,153,000101%7.14-1.10%7.140.88%7.030.09%7.12-0.63%-0.92%
2020-06-027.067.377.037.223.53%0.00%0.66%16,842,100158,320,000163%7.224.25%7.083.04%7.030.73%7.17-0.82%-0.93%
2020-06-016.806.996.806.972.02%0.69%-3.57%8,387,90075,632,00080%6.921.39%6.87-1.02%6.98-0.73%7.23-1.31%-0.89%
2020-05-296.826.866.766.830.23%0.07%-6.72%6,094,50054,205,00050%6.830.12%6.94-1.11%7.03-0.86%7.32-0.60%-0.82%
2020-05-287.027.026.696.82-2.75%-0.04%-7.49%12,711,200112,921,000101%6.82-3.95%7.02-2.20%7.09-1.86%7.37-1.07%-0.82%
2020-05-277.207.236.997.01-3.08%-1.27%-5.89%10,932,300101,101,00088%7.10-1.32%7.17-0.64%7.22-1.42%7.45-0.83%-0.81%
2020-05-267.267.297.147.230.00%0.53%-3.70%6,546,00061,344,00051%7.19-0.35%7.22-0.62%7.33-1.35%7.51-0.27%-0.83%
2020-05-257.127.347.107.231.19%0.18%-3.96%7,305,70068,705,00052%7.220.22%7.27-1.40%7.43-1.12%7.53-0.90%-0.91%
2020-05-227.157.337.027.15-0.64%-0.78%-5.94%9,007,20084,507,00053%7.20-1.25%7.37-1.89%7.51-0.56%7.60-1.18%-0.85%
2020-05-217.557.567.117.190.00%-1.38%-6.45%14,699,700139,669,00074%7.29-3.43%7.51-1.68%7.55-0.66%7.69-1.60%-0.74%