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:
禾丰牧业( 603609.SH 上证)
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
2019-08-2014.3714.6014.2214.41-1.37%0.16%3.65%10,833,000155,856,00091%14.391.60%14.201.31%14.010.76%13.90-0.01%-0.26%
2019-08-1914.2214.6513.8014.612.17%3.18%5.08%18,903,200267,661,000153%14.160.27%14.021.27%13.911.02%13.90-0.57%-0.18%
2019-08-1613.7814.4213.6814.303.47%1.26%2.26%15,771,500222,726,000128%14.123.63%13.841.47%13.770.92%13.98-0.33%0.00%
2019-08-1513.6513.8913.4413.82-0.72%1.41%-1.50%11,213,000152,811,00086%13.63-0.37%13.640.15%13.64-0.13%14.03-0.64%0.10%
2019-08-1413.6913.9313.4113.922.65%1.77%-1.42%12,586,100172,152,00093%13.680.66%13.62-0.09%13.66-0.71%14.12-0.56%0.24%
2019-08-1313.6413.7513.5013.56-0.44%-0.21%-4.50%6,730,90091,469,00046%13.590.27%13.63-0.27%13.76-1.03%14.20-0.16%0.39%
2019-08-1213.5013.7513.3613.621.11%0.49%-4.23%8,157,200110,552,00054%13.55-1.11%13.67-1.18%13.90-1.79%14.22-0.24%0.48%
2019-08-0913.7913.9913.2913.47-1.10%-1.71%-5.51%12,340,400169,121,00078%13.71-0.04%13.83-1.45%14.15-0.99%14.26-0.32%0.57%
2019-08-0813.7713.9513.4413.62-0.87%-0.66%-4.77%11,220,000153,835,00068%13.71-2.29%14.03-2.43%14.30-0.83%14.30-0.11%0.70%
2019-08-0714.4514.5013.7213.74-3.65%-2.08%-4.04%14,532,700203,926,00086%14.03-1.83%14.38-0.83%14.41-0.44%14.320.35%0.80%
2019-08-0614.2714.6214.0014.26-2.93%-0.23%-0.06%14,063,600201,005,00080%14.29-3.13%14.51-0.36%14.480.15%14.270.73%0.85%
2019-08-0514.5915.0514.5014.69-0.61%-0.44%3.71%17,213,100253,975,000100%14.762.23%14.560.85%14.460.78%14.161.24%0.82%
2019-08-0214.0014.8113.9014.782.92%2.40%5.65%17,878,000258,032,000102%14.43-0.34%14.440.55%14.340.24%13.990.72%0.70%
2019-08-0114.2014.7314.1214.360.63%-0.84%3.38%15,930,200230,705,00089%14.480.58%14.360.66%14.310.57%13.890.74%0.70%
2019-07-3113.9314.6713.9014.271.64%-0.90%3.50%19,172,600276,058,000101%14.401.83%14.260.34%14.231.09%13.790.89%0.73%
2019-07-3014.1514.3014.0014.04-0.99%-0.71%2.74%13,112,100185,400,00064%14.14-0.38%14.210.19%14.081.18%13.670.75%0.75%
2019-07-2914.3014.4313.9214.18-1.73%-0.10%4.53%14,745,900209,309,00068%14.19-0.60%14.191.10%13.911.54%13.570.67%0.76%
2019-07-2614.4014.5913.9714.430.21%1.06%7.09%19,128,000273,138,00093%14.281.35%14.032.21%13.701.07%13.481.00%0.70%
2019-07-2514.1414.4513.8414.402.78%2.21%7.93%18,989,100267,535,00097%14.092.09%13.732.49%13.560.76%13.340.86%0.59%
2019-07-2413.5214.1513.2814.014.47%1.51%5.91%24,818,200342,520,000132%13.804.21%13.400.87%13.450.76%13.230.85%0.53%
2019-07-2312.9913.5712.8713.414.11%1.26%2.23%17,772,200235,358,00099%13.242.03%13.28-0.76%13.350.33%13.120.49%0.47%
2019-07-2213.3013.3012.7512.88-5.29%-0.76%-1.33%17,784,800230,837,00098%12.98-4.11%13.38-0.56%13.310.16%13.05-0.01%0.48%
2019-07-1913.3713.7513.2113.601.57%0.48%4.18%23,260,000314,834,000132%13.540.19%13.461.07%13.291.19%13.050.76%0.59%
2019-07-1813.2013.8013.0613.390.60%-0.89%3.36%27,769,700375,170,000164%13.511.20%13.311.56%13.131.57%12.960.99%0.58%
2019-07-1713.3213.7512.9313.311.91%-0.30%3.76%31,986,500427,024,000210%13.352.09%13.113.02%12.932.09%12.831.15%0.51%
2019-07-1612.9713.5012.8013.065.75%-0.13%2.98%27,678,700361,956,000207%13.087.00%12.734.37%12.662.05%12.680.80%0.39%
2019-07-1512.1012.5011.8012.352.24%1.05%-1.84%7,655,00093,562,00058%12.221.83%12.19-1.30%12.41-1.70%12.580.11%0.35%
2019-07-1212.0912.3111.8012.08-0.74%0.64%-3.88%8,086,10097,054,00059%12.00-2.83%12.35-1.52%12.62-0.65%12.57-0.09%0.33%
2019-07-1112.4912.6412.0212.17-2.56%-1.48%-3.24%8,190,000101,170,00063%12.35-2.28%12.54-1.82%12.71-0.09%12.580.22%0.32%
2019-07-1012.7312.9812.3512.490.00%-1.19%-0.48%9,845,300124,458,00078%12.640.50%12.780.05%12.720.14%12.550.27%0.24%