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:
海欣食品( 002702.SZ 深证)
板块 :食品   
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
2020-07-037.808.197.627.711.45%-1.78%12.60%76,647,700601,700,000329%7.853.29%7.4810.31%7.128.00%6.856.57%0.69%
2020-07-027.607.607.607.609.99%0.00%18.29%9,493,30072,150,00055%7.6011.44%6.783.31%6.591.84%6.431.09%0.00%
2020-07-016.516.966.506.916.47%1.32%8.72%45,434,000309,880,000235%6.826.26%6.563.75%6.473.62%6.361.96%-0.16%
2020-06-306.486.556.316.491.88%1.12%4.11%27,046,800173,582,000149%6.421.09%6.321.46%6.241.02%6.230.61%-0.40%
2020-06-296.026.596.026.375.46%0.33%2.81%37,343,700237,111,000216%6.355.52%6.233.21%6.181.28%6.200.58%-0.47%
2020-06-246.056.095.986.04-0.98%0.38%-1.95%11,326,00068,147,00070%6.02-1.09%6.04-0.67%6.10-0.39%6.16-0.39%-0.54%
2020-06-236.086.176.036.100.99%0.28%-1.36%12,724,10077,406,00078%6.081.01%6.08-0.78%6.13-0.34%6.18-0.26%-0.58%
2020-06-226.126.135.986.04-1.79%0.30%-2.58%18,318,500110,319,000108%6.02-2.27%6.13-0.97%6.15-1.17%6.20-1.05%-0.63%
2020-06-196.106.226.106.15-0.16%-0.19%-1.85%12,271,20075,611,00064%6.16-0.98%6.19-0.18%6.220.16%6.27-1.85%-0.60%
2020-06-186.246.356.166.16-0.65%-1.01%-3.51%16,222,100100,955,00069%6.220.91%6.20-0.56%6.210.05%6.38-0.34%-0.40%
2020-06-176.186.236.116.20-0.48%0.54%-3.22%12,360,20076,231,00051%6.17-0.48%6.230.27%6.21-0.35%6.41-0.33%-0.45%
2020-06-166.276.276.106.23-0.32%0.53%-3.07%14,114,80087,476,00054%6.20-1.43%6.22-0.03%6.23-0.19%6.43-0.57%-0.62%
2020-06-155.966.455.966.252.46%-0.59%-3.31%25,025,000157,341,00091%6.292.58%6.220.15%6.24-0.91%6.46-0.36%-0.64%
2020-06-126.046.245.966.10-1.29%-0.47%-5.97%16,696,200102,324,00056%6.13-1.27%6.21-0.75%6.30-2.91%6.49-0.15%-0.63%
2020-06-116.256.306.156.18-1.90%-0.45%-4.88%17,740,900110,139,00058%6.21-1.66%6.26-1.64%6.49-0.51%6.50-0.12%-0.60%
2020-06-106.316.396.226.300.16%-0.21%-3.15%13,787,60087,036,00042%6.310.81%6.36-2.95%6.52-0.18%6.51-0.78%-0.58%
2020-06-096.256.346.186.290.64%0.45%-4.06%17,231,700107,901,00048%6.26-2.45%6.55-0.46%6.53-0.67%6.56-0.74%-0.44%
2020-06-086.706.706.156.25-7.68%-2.63%-5.37%41,030,700263,390,000112%6.42-5.00%6.58-0.60%6.58-0.39%6.61-0.75%-0.31%
2020-06-056.716.936.556.774.48%0.19%1.73%52,125,800352,224,000150%6.764.15%6.621.24%6.601.51%6.660.15%-0.16%
2020-06-046.456.626.386.480.47%-0.12%-2.48%23,202,400150,534,00068%6.490.03%6.54-0.08%6.510.23%6.65-0.88%-0.10%
2020-06-036.616.616.406.45-3.15%-0.56%-3.79%27,645,500179,306,00074%6.49-2.17%6.550.51%6.49-1.34%6.70-2.00%0.13%
2020-06-026.626.766.506.661.22%0.45%-2.65%32,564,000215,909,00079%6.631.67%6.521.02%6.58-0.81%6.84-0.80%0.58%
2020-06-016.356.666.316.585.28%0.90%-4.58%37,097,800241,917,00082%6.523.38%6.45-2.02%6.63-1.07%6.90-0.20%0.86%
除权分界线,2020年06月01日,10股派0.500元(以下数据已经复权)
2020-05-296.246.416.206.25-1.26%-0.92%-9.55%25,183,700160,128,00051%6.31-1.30%6.58-2.16%6.70-0.74%6.910.16%1.07%
2020-05-286.576.696.166.33-5.38%-0.95%-8.25%45,629,100293,905,00090%6.39-7.03%6.73-2.44%6.75-2.02%6.900.04%1.22%
2020-05-276.817.106.666.69-1.62%-2.68%-2.99%35,068,400242,829,00073%6.870.32%6.900.92%6.89-2.21%6.900.60%1.34%
2020-05-266.857.006.706.80-1.45%-0.76%-0.80%35,351,500243,985,00072%6.850.59%6.83-0.73%7.05-0.54%6.860.60%1.42%
2020-05-256.567.056.496.904.23%1.29%1.26%38,182,000261,994,00074%6.812.11%6.88-3.52%7.090.58%6.810.72%1.56%
2020-05-226.776.836.476.62-1.78%-0.76%-2.14%32,682,500219,647,00058%6.67-4.14%7.13-1.00%7.050.74%6.770.75%1.77%
2020-05-217.277.316.706.740.00%-3.15%0.37%47,694,200334,265,00086%6.96-5.62%7.211.34%6.991.39%6.721.39%1.84%