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
2019-06-1712.2412.4411.8412.070.92%-0.52%-5.91%10,968,200133,072,00059%12.13-1.21%12.40-3.16%12.750.07%12.83-1.18%0.70%
2019-06-1412.5812.6711.8611.96-5.83%-2.61%-7.87%13,879,400170,447,00066%12.28-3.79%12.80-1.58%12.74-0.33%12.980.05%1.02%
2019-06-1312.9113.1412.4712.70-1.47%-0.51%-2.11%12,254,900156,428,00056%12.77-2.30%13.011.15%12.78-0.24%12.970.65%1.08%
除权分界线,2019年06月13日,10股派1.800元(以下数据已经复权)
2019-06-1213.0213.4012.8212.89-2.94%-1.35%0.00%17,281,100228,914,00080%13.072.27%12.861.82%12.820.43%12.891.22%0.97%
2019-06-1112.2213.3212.0713.289.75%3.94%4.28%22,404,100290,259,00099%12.786.64%12.630.36%12.76-0.99%12.740.86%0.78%
2019-06-1012.3912.4711.6212.10-1.94%1.00%-4.17%12,680,200154,190,00056%11.98-3.07%12.58-1.82%12.89-1.92%12.630.57%0.60%
2019-06-0612.6212.8712.0412.34-2.22%-0.15%-1.72%15,042,200188,610,00069%12.36-2.99%12.82-2.09%13.140.39%12.560.67%0.36%
2019-06-0512.8213.1212.4012.62-3.96%-0.94%1.19%18,084,100233,644,00088%12.740.04%13.09-1.49%13.091.17%12.470.83%0.22%
2019-06-0412.7213.1412.1213.143.06%3.18%6.22%23,925,800308,993,000120%12.74-3.27%13.290.93%12.941.73%12.371.05%0.03%
2019-06-0313.6214.1712.3612.75-7.27%-3.15%4.16%28,928,600386,049,000160%13.17-1.25%13.172.88%12.722.48%12.242.28%-0.33%
2019-05-3113.1614.0712.6413.754.48%3.14%14.89%33,239,800449,104,000200%13.337.43%12.805.65%12.414.82%11.972.02%-0.89%
2019-05-3011.8713.1611.8713.1610.13%6.05%12.18%28,694,600361,225,000171%12.415.92%12.123.89%11.843.42%11.730.66%-1.18%
2019-05-2911.4212.1011.4011.952.93%2.00%2.54%19,494,900231,917,000118%11.721.23%11.662.56%11.451.17%11.65-0.47%-1.30%
2019-05-2810.9812.1110.9711.615.64%0.31%-0.85%25,786,800303,101,000154%11.576.95%11.373.70%11.321.41%11.71-0.65%-1.31%
2019-05-2710.6011.0110.5610.994.07%1.55%-6.75%10,632,300116,978,00060%10.821.18%10.96-1.15%11.16-0.57%11.79-0.96%-1.37%
2019-05-2410.8411.1510.4010.56-2.58%-1.27%-11.25%12,098,200131,578,00063%10.70-1.34%11.09-1.79%11.22-3.32%11.90-1.82%-1.37%
2019-05-2311.0511.0910.5210.84-2.25%-0.01%-10.56%11,886,200130,995,00056%10.84-3.24%11.29-0.63%11.61-1.99%12.12-0.74%-1.24%
2019-05-2211.5411.5410.9511.09-2.89%-1.02%-9.17%11,804,800134,389,00053%11.20-0.63%11.37-3.42%11.84-1.38%12.21-1.05%-1.14%
2019-05-2111.0211.4611.0011.424.29%1.29%-7.46%13,469,700154,302,00055%11.281.43%11.77-2.03%12.01-1.15%12.34-2.61%-1.05%
2019-05-2011.8411.8410.9410.95-10.02%-1.49%-13.58%20,270,400228,968,00072%11.12-8.32%12.01-2.86%12.15-1.63%12.67-3.31%-0.63%
2019-05-1712.0812.6011.6312.171.25%0.37%-7.13%25,724,100316,547,00088%12.13-1.11%12.37-0.13%12.35-1.28%13.10-0.86%-0.01%
2019-05-1612.2412.6212.0212.02-2.44%-1.97%-9.06%16,421,500204,292,00058%12.260.43%12.380.31%12.510.22%13.22-0.52%0.18%
2019-05-1512.2212.4111.9212.320.90%0.92%-7.27%18,962,700234,904,00064%12.210.44%12.35-1.68%12.48-0.80%13.29-0.58%0.36%
2019-05-1412.0712.5211.6212.210.74%0.46%-8.64%21,541,900265,705,00070%12.150.13%12.560.07%12.58-3.52%13.36-1.27%0.59%
2019-05-1312.4512.4711.8712.12-5.24%-0.15%-10.46%21,760,700268,052,00067%12.14-4.42%12.55-1.29%13.04-3.92%13.54-0.92%1.01%
2019-05-1012.4113.1011.9912.793.81%0.72%-6.38%30,849,200397,292,00094%12.704.47%12.71-4.18%13.57-1.06%13.66-0.51%1.44%
2019-05-0911.8812.6911.7412.32-1.91%1.35%-10.28%24,963,100307,950,00071%12.16-4.06%13.27-5.52%13.72-1.30%13.730.19%1.89%
2019-05-0813.3213.3212.5612.56-10.16%-0.87%-8.36%30,207,000388,152,00089%12.67-9.87%14.04-2.02%13.90-0.92%13.71-0.07%2.05%
2019-05-0714.1814.7813.3313.98-1.41%-0.55%1.92%36,905,100525,411,000128%14.06-3.08%14.331.49%14.030.05%13.721.56%2.10%
2019-05-0614.1915.2113.6914.180.00%-2.23%5.00%44,727,200656,747,000173%14.507.78%14.124.56%14.021.85%13.512.90%2.03%