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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-09437.2500.517%1
2020-04-246889.7607.470%1
2021-01-09437.2500.480%
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
2020-01-2311.7811.7811.2011.27-5.13%-1.62%-6.79%7,075,80081,062,00095%11.46-2.44%11.73-1.93%11.89-1.69%12.09-0.67%-0.02%
2020-01-2211.8512.0011.5111.88-0.67%1.18%-2.40%6,701,10078,687,00093%11.74-2.38%11.96-1.10%12.09-1.01%12.17-0.55%0.08%
2020-01-2112.2012.2011.9511.96-1.97%-0.57%-2.28%5,971,50071,828,00082%12.03-0.79%12.09-1.02%12.22-0.45%12.24-0.50%0.19%
2020-01-2012.0012.2512.0012.201.50%0.63%-0.81%6,005,60072,811,00075%12.120.12%12.22-0.57%12.27-0.08%12.30-0.02%0.33%
2020-01-1712.2512.3412.0012.02-1.96%-0.74%-2.30%8,068,00097,702,00096%12.11-2.26%12.29-0.66%12.280.00%12.30-0.06%0.36%
2020-01-1612.5612.6512.2112.26-1.13%-1.05%-0.41%8,023,80099,415,00095%12.390.25%12.370.51%12.280.23%12.310.32%0.42%
2020-01-1512.4812.5212.1612.40-0.08%0.33%1.05%7,719,50095,408,00089%12.360.11%12.300.78%12.25-0.09%12.270.40%0.42%
2020-01-1412.2712.4412.2212.410.98%0.52%1.54%6,909,30085,304,00079%12.351.30%12.210.25%12.26-0.52%12.220.43%0.37%
2020-01-1312.0912.3012.0112.291.91%0.84%0.99%6,430,10078,367,00073%12.190.77%12.18-0.65%12.330.03%12.170.27%0.34%
2020-01-1012.3112.3811.9912.06-1.79%-0.29%-0.63%7,283,00088,087,00084%12.10-1.37%12.26-1.30%12.32-0.08%12.140.21%0.32%
2020-01-0912.3012.4412.1212.280.33%0.14%1.39%6,309,60077,373,00077%12.26-1.06%12.420.26%12.330.40%12.110.28%0.30%
2020-01-0812.4812.6312.2012.24-2.70%-1.24%1.34%8,562,800106,127,000110%12.39-0.95%12.390.47%12.280.73%12.080.53%0.29%
2020-01-0712.2012.7412.2012.583.28%0.54%4.71%12,976,300162,370,000179%12.512.42%12.331.42%12.201.39%12.010.91%0.22%
2020-01-0612.3012.3812.0712.18-1.22%-0.30%2.30%9,711,600118,643,000143%12.220.05%12.160.91%12.030.78%11.910.33%0.12%
2020-01-0312.1212.4112.0212.331.82%0.97%3.90%10,570,000129,066,000165%12.211.29%12.051.41%11.941.12%11.870.51%0.09%
2020-01-0211.8712.1511.8612.112.37%0.45%2.57%10,876,700131,127,000186%12.061.97%11.881.37%11.801.10%11.810.37%0.04%
2019-12-3111.6511.9411.6511.831.11%0.06%0.56%8,003,30094,624,000151%11.821.33%11.720.89%11.680.63%11.76-0.09%0.01%
2019-12-3011.6711.8211.5611.700.52%0.27%-0.63%6,738,80078,628,000127%11.670.36%11.620.30%11.60-0.59%11.770.03%0.03%
2019-12-2711.5711.7411.5111.640.52%0.12%-1.10%4,962,70057,697,00096%11.630.94%11.580.26%11.67-0.70%11.770.11%0.00%
2019-12-2611.5811.6411.4611.580.00%0.54%-1.51%3,917,20045,120,00075%11.52-0.62%11.55-1.49%11.75-0.51%11.760.02%-0.04%
2019-12-2511.6411.7111.5311.58-0.43%-0.09%-1.49%3,356,80038,904,00065%11.590.31%11.73-0.93%11.81-0.35%11.760.13%-0.07%
2019-12-2411.6111.6811.4411.630.09%0.66%-0.94%3,986,40046,060,00072%11.55-2.74%11.84-0.65%11.86-0.45%11.74-0.12%-0.13%
2019-12-2311.9812.1511.5711.62-3.01%-2.18%-1.14%7,524,90089,389,000131%11.88-0.79%11.91-0.09%11.910.45%11.75-0.07%-0.15%
2019-12-2011.9312.0811.8811.980.34%0.05%1.85%5,936,90071,088,000106%11.970.70%11.930.24%11.860.81%11.760.02%-0.14%
2019-12-1911.8511.9711.8111.940.59%0.41%1.53%4,131,40049,125,00075%11.890.00%11.900.77%11.760.51%11.760.03%-0.14%
2019-12-1811.9211.9811.8211.87-0.42%-0.18%0.96%4,612,50054,849,00085%11.89-0.12%11.810.97%11.700.60%11.760.05%-0.17%
2019-12-1711.7512.0211.6811.921.53%0.13%1.44%7,357,80087,591,000140%11.912.68%11.691.46%11.630.32%11.750.13%-0.23%
2019-12-1611.5011.7511.4511.741.65%1.26%0.03%5,268,30061,082,000107%11.591.10%11.530.15%11.59-0.70%11.74-0.31%-0.29%
2019-12-1311.5411.5711.3611.550.26%0.72%-1.89%4,585,90052,590,00092%11.47-0.28%11.51-0.99%11.68-0.72%11.77-0.23%-0.30%
2019-12-1211.5211.5811.4011.520.00%0.17%-2.36%3,857,40044,360,00079%11.50-0.36%11.62-1.11%11.76-0.41%11.80-0.33%-0.37%