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:
北大荒( 600598.SH 上证)
板块 :农业   
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
2019-06-1711.5111.7011.1111.540.44%0.52%1.34%40,182,900461,319,00046%11.48-2.44%11.73-0.68%11.700.58%11.390.47%0.63%
2019-06-1411.7912.0411.4311.49-3.04%-2.35%1.38%61,040,200718,241,00070%11.77-0.63%11.810.77%11.640.81%11.330.54%0.44%
2019-06-1311.9812.0811.6311.85-2.71%0.08%5.12%74,276,100879,475,00082%11.840.21%11.721.38%11.541.13%11.270.99%0.35%
2019-06-1211.3012.6311.2012.184.55%3.08%9.11%124,145,3001,466,936,000139%11.822.51%11.561.96%11.422.05%11.161.40%0.23%
2019-06-1111.2011.8711.1511.653.37%1.07%5.82%105,896,8001,220,655,000127%11.532.90%11.341.25%11.190.67%11.011.08%0.07%
2019-06-1011.3611.4810.8911.270.90%0.61%3.48%76,897,500861,409,00098%11.20-0.37%11.201.31%11.110.63%10.890.81%-0.06%
2019-06-0611.2411.6310.9011.17-1.85%-0.66%3.39%92,483,8001,039,844,000125%11.240.68%11.060.07%11.040.41%10.801.00%-0.14%
2019-06-0510.4411.4210.4311.389.63%1.90%6.38%119,036,3001,329,369,000168%11.174.84%11.051.31%11.001.31%10.700.58%-0.21%
2019-06-0411.1011.1510.3010.38-8.55%-2.55%-2.40%75,805,500807,446,000110%10.65-4.88%10.91-1.04%10.860.49%10.64-0.51%-0.22%
2019-06-0310.7811.4610.7211.355.48%1.35%6.17%103,599,0001,160,234,000161%11.204.28%11.022.29%10.802.08%10.69-0.08%-0.05%
2019-05-3111.0211.0210.5810.76-2.80%0.20%0.57%67,763,700727,747,000103%10.74-2.57%10.771.22%10.581.28%10.70-1.43%0.09%
2019-05-3010.6611.3910.6011.073.17%0.44%1.99%100,186,4001,104,304,000144%11.025.29%10.643.80%10.452.66%10.85-0.29%0.40%
2019-05-2910.1610.8510.0510.735.51%2.50%-1.43%75,652,300791,918,000103%10.472.69%10.252.57%10.18-0.98%10.89-0.22%0.58%
2019-05-289.8910.399.8510.171.70%-0.24%-6.78%55,747,000568,304,00074%10.193.30%10.00-0.14%10.28-2.32%10.91-0.26%0.67%
2019-05-279.7710.019.7010.002.88%1.34%-8.58%34,193,400337,410,00043%9.870.42%10.01-3.64%10.52-2.75%10.94-0.18%0.76%
2019-05-249.9510.159.649.72-3.19%-1.09%-11.30%40,404,600397,040,00047%9.83-3.69%10.39-3.68%10.82-3.10%10.960.03%0.88%
2019-05-2310.6010.609.9610.04-7.12%-1.60%-8.35%63,097,500643,784,00071%10.20-6.35%10.78-3.50%11.17-1.42%10.960.30%0.97%
2019-05-2210.9111.2510.5010.81-1.73%-0.78%-1.03%67,582,900736,286,00081%10.900.36%11.18-2.48%11.330.33%10.920.48%0.92%
除权分界线,2019年05月22日,10股派4.000元(以下数据已经复权)
2019-05-2110.6011.0510.5111.001.57%1.33%1.20%61,890,200696,650,00074%10.86-0.63%11.460.21%11.290.89%10.871.14%1.04%
2019-05-2011.6011.6010.4510.83-6.23%-0.87%0.76%92,323,7001,045,594,000112%10.93-3.11%11.441.33%11.191.15%10.751.29%0.85%
2019-05-1710.9511.6910.7311.556.16%2.43%8.85%114,524,8001,337,224,000151%11.283.86%11.293.55%11.062.85%10.611.76%0.61%
2019-05-1610.3311.3610.2610.885.63%0.21%4.33%98,630,7001,110,305,000145%10.865.72%10.902.22%10.762.69%10.431.46%0.38%
2019-05-1510.0810.479.9310.303.21%0.29%0.21%68,556,600731,466,000109%10.270.62%10.660.76%10.470.33%10.280.70%0.18%
2019-05-1410.4010.509.919.98-3.95%-2.22%-2.22%68,295,800724,446,000118%10.21-0.86%10.581.91%10.441.48%10.210.61%0.05%
2019-05-1310.0610.609.9110.393.38%0.92%2.41%86,915,900929,604,000165%10.302.36%10.380.68%10.291.69%10.151.06%-0.04%
2019-05-109.4410.699.4010.050.90%-0.08%0.11%95,889,9001,002,849,000205%10.065.86%10.312.40%10.121.26%10.040.95%-0.17%
2019-05-099.629.999.229.96-0.10%4.83%0.15%71,196,700704,934,000171%9.50-5.59%10.070.30%9.990.08%9.95-0.24%-0.29%
2019-05-089.5110.409.439.972.47%-0.93%0.01%102,216,3001,069,548,000292%10.068.74%10.043.69%9.983.49%9.971.72%-0.31%
2019-05-078.959.758.699.738.35%5.13%-0.71%67,272,500649,533,000233%9.26-1.08%9.680.17%9.65-0.36%9.80-0.84%-0.50%
2019-05-069.409.788.918.980.00%-4.02%-9.14%60,755,200592,708,000253%9.363.35%9.671.88%9.68-0.17%9.88-1.11%-0.39%