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
2020-07-0315.5815.6015.1315.470.45%0.78%2.76%13,033,300200,067,000115%15.35-0.52%15.330.65%15.200.69%15.050.35%0.38%
2020-07-0215.2115.6815.1115.400.65%-0.19%2.66%18,426,000284,321,000166%15.431.43%15.231.53%15.091.29%15.000.71%0.37%
2020-07-0114.8815.3614.8515.302.68%0.58%2.72%16,880,100256,784,000160%15.212.54%15.001.87%14.900.24%14.900.49%0.32%
2020-06-3014.7514.9514.6214.900.95%0.44%0.52%8,167,300121,164,00073%14.840.78%14.730.12%14.870.05%14.820.68%0.33%
2020-06-2914.5714.9814.4614.761.23%0.27%0.25%7,477,900110,073,00065%14.720.75%14.71-1.30%14.86-0.12%14.720.18%0.22%
2020-06-2414.6914.8514.4814.58-0.75%-0.21%-0.79%6,735,30098,402,00055%14.61-1.10%14.91-0.19%14.88-0.20%14.70-0.20%0.23%
2020-06-2315.0015.0214.5714.69-2.52%-0.56%-0.24%10,529,100155,534,00081%14.77-2.19%14.93-0.18%14.910.11%14.730.23%0.32%
2020-06-2214.8215.4314.6915.072.24%-0.22%2.57%17,249,900260,521,000139%15.102.21%14.960.84%14.890.68%14.690.64%0.29%
2020-06-1914.8715.0314.6814.74-1.21%-0.24%0.97%7,713,300113,971,00067%14.78-0.51%14.840.23%14.791.14%14.600.52%0.21%
2020-06-1814.7715.0514.6714.920.34%0.46%2.73%9,156,900135,987,00079%14.85-0.11%14.800.17%14.620.41%14.520.18%0.13%
2020-06-1714.7915.0714.6614.870.75%0.02%2.57%11,716,200174,185,000103%14.871.11%14.781.86%14.56-0.18%14.500.29%0.12%
2020-06-1615.1115.1114.5914.76-0.47%0.38%2.10%12,052,800177,225,000108%14.70-0.45%14.510.42%14.590.40%14.460.24%0.09%
2020-06-1513.8815.1813.8814.836.84%0.41%2.84%20,831,000307,675,000194%14.776.97%14.45-0.10%14.531.02%14.420.53%0.04%
2020-06-1213.8313.9513.6513.88-2.25%0.52%-3.24%11,193,900154,560,000113%13.81-4.63%14.46-1.03%14.38-0.15%14.35-0.42%-0.04%
2020-06-1114.9014.9914.1314.20-4.51%-1.93%-1.42%13,829,800200,246,000156%14.48-2.87%14.610.34%14.410.03%14.410.26%-0.03%
2020-06-1014.2815.2014.2114.874.13%-0.24%3.50%15,866,400236,503,000199%14.914.63%14.563.78%14.401.37%14.370.72%-0.13%
2020-06-0914.1714.4514.0114.281.71%0.23%0.11%7,802,700111,163,000106%14.251.90%14.03-0.57%14.21-0.18%14.26-0.07%-0.30%
2020-06-0813.9914.1313.8214.040.65%0.41%-1.64%5,216,60072,936,00071%13.980.60%14.11-0.92%14.23-0.43%14.27-0.18%-0.32%
2020-06-0514.3214.3213.6713.95-2.99%0.37%-2.45%10,815,600150,324,000142%13.90-4.27%14.24-1.36%14.29-0.76%14.30-0.31%-0.35%
2020-06-0414.4814.8614.3114.38-0.62%-0.96%0.24%7,282,800105,740,000102%14.520.46%14.440.20%14.400.57%14.350.14%-0.38%
2020-06-0314.3914.6314.1914.471.26%0.12%1.01%8,074,700116,694,000108%14.450.67%14.410.47%14.32-0.04%14.33-0.06%-0.47%
2020-06-0214.4114.6614.1514.290.42%-0.46%-0.31%8,693,000124,797,000115%14.361.06%14.340.64%14.330.01%14.33-0.23%-0.50%
除权分界线,2020年06月02日,10股派2.200元(以下数据已经复权)
2020-06-0114.0414.3313.9614.231.79%0.17%-0.95%6,252,80090,205,00084%14.211.58%14.25-0.24%14.330.14%14.37-0.24%-0.49%
2020-05-2913.8614.0813.8213.980.29%-0.04%-2.93%4,837,50068,716,00060%13.990.50%14.28-0.29%14.310.12%14.40-0.29%-0.51%
2020-05-2814.1314.2413.5913.94-1.34%0.17%-3.49%7,698,500108,823,00087%13.92-2.60%14.33-0.51%14.29-0.27%14.44-0.81%-0.57%
2020-05-2714.2114.5414.0614.13-0.56%-1.11%-2.97%6,798,70098,633,00067%14.291.03%14.400.84%14.33-0.08%14.56-0.93%-0.58%
2020-05-2614.0214.2913.9214.211.00%0.48%-3.32%6,035,00086,676,00053%14.140.28%14.280.03%14.34-0.40%14.70-0.31%-0.52%
2020-05-2513.8114.2713.8114.070.50%-0.23%-4.57%7,095,000101,624,00060%14.100.95%14.27-0.45%14.40-0.48%14.74-0.46%-0.57%
2020-05-2213.8714.1613.7314.000.29%0.21%-5.48%9,464,100134,293,00076%13.97-0.92%14.34-1.07%14.47-0.64%14.81-0.63%-0.49%
2020-05-2114.3614.5213.8813.960.00%-0.99%-6.35%9,937,600142,295,00078%14.10-1.45%14.49-0.85%14.56-1.04%14.91-0.73%-0.34%