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
2019-02-2110.0911.209.8510.704.29%1.75%15.07%19,511,300205,185,000174%10.523.76%10.064.71%9.593.15%9.302.83%1.69%
2019-02-209.5810.499.5810.267.32%1.23%13.46%21,696,000219,884,000222%10.146.81%9.615.47%9.303.89%9.043.57%1.40%
2019-02-199.739.769.279.56-1.54%0.75%9.49%18,003,600170,843,000215%9.492.52%9.112.83%8.952.73%8.732.71%1.01%
2019-02-188.839.718.709.719.97%4.90%14.22%25,884,100239,592,000367%9.268.22%8.866.14%8.715.59%8.504.85%0.73%
2019-02-157.968.837.968.839.96%3.24%8.90%18,721,300160,117,000368%8.556.85%8.354.55%8.253.80%8.112.76%0.26%
2019-02-148.008.107.928.03-0.12%0.31%1.77%5,158,80041,296,000133%8.010.21%7.990.28%7.950.79%7.89-0.11%0.01%
2019-02-137.998.057.938.040.63%0.65%1.79%5,616,00044,863,000136%7.990.31%7.960.79%7.891.06%7.90-0.01%0.08%
2019-02-128.088.087.887.990.00%0.34%1.14%4,619,40036,783,000108%7.960.33%7.901.48%7.800.79%7.900.22%0.10%
2019-02-117.698.057.697.994.04%0.67%1.36%5,173,90041,067,000122%7.943.82%7.792.34%7.740.27%7.880.14%0.02%
2019-02-017.587.697.557.681.32%0.46%-2.44%1,800,30013,764,00042%7.650.95%7.61-0.61%7.72-1.19%7.87-0.04%-0.04%
2019-01-317.467.677.467.580.53%0.09%-3.75%2,458,20018,617,00057%7.57-0.57%7.66-1.48%7.81-1.23%7.88-0.11%-0.05%
2019-01-307.607.717.547.54-1.57%-1.00%-4.36%3,165,30024,107,00075%7.62-1.56%7.77-1.91%7.91-0.69%7.88-0.25%-0.06%
2019-01-297.967.967.657.66-3.40%-1.00%-3.09%4,037,60031,238,000102%7.74-3.14%7.92-1.26%7.97-0.11%7.90-0.14%-0.02%
2019-01-288.058.367.917.93-1.98%-0.73%0.19%2,882,20023,024,00080%7.99-0.81%8.020.13%7.980.28%7.920.15%-0.01%
2019-01-258.028.137.928.091.00%0.46%2.37%4,267,40034,366,000122%8.050.42%8.010.73%7.950.43%7.900.31%-0.02%
2019-01-248.128.147.878.01-0.99%-0.11%1.66%7,460,90059,827,000230%8.020.48%7.960.80%7.920.84%7.880.50%-0.05%
2019-01-237.758.157.668.094.39%1.37%3.19%6,936,40055,360,000255%7.982.36%7.891.24%7.850.94%7.840.23%-0.08%
2019-01-227.887.937.657.75-2.02%-0.60%-0.92%4,169,50032,509,000174%7.80-0.54%7.800.37%7.780.15%7.82-0.57%-0.06%
2019-01-217.677.937.677.913.13%0.91%0.55%4,079,40031,980,000174%7.842.42%7.770.66%7.770.30%7.87-0.47%0.05%
2019-01-187.657.707.627.670.26%0.21%-2.96%1,313,50010,053,00053%7.65-0.55%7.72-0.32%7.75-0.37%7.90-0.15%0.18%
2019-01-177.837.837.607.65-1.92%-0.60%-3.36%2,161,90016,637,00082%7.70-1.47%7.74-0.66%7.77-0.50%7.92-0.16%0.24%
2019-01-167.817.847.787.800.00%-0.14%-1.63%1,280,70010,004,00046%7.810.88%7.79-0.06%7.81-0.76%7.930.08%0.33%
2019-01-157.797.817.677.800.39%0.74%-1.55%1,726,50013,369,00059%7.74-0.96%7.80-0.49%7.87-0.96%7.920.04%0.36%
2019-01-147.867.907.767.77-0.89%-0.61%-1.89%2,042,20015,965,00071%7.82-0.06%7.83-1.09%7.95-0.55%7.920.05%0.36%
2019-01-117.827.887.777.84-0.13%0.22%-0.96%1,763,60013,797,00061%7.82-0.45%7.92-1.06%7.990.00%7.92-0.03%0.37%
2019-01-107.967.967.817.85-1.51%-0.10%-0.86%2,217,20017,422,00073%7.86-2.04%8.01-0.51%7.990.09%7.920.22%0.42%
2019-01-098.098.127.947.97-1.48%-0.65%0.87%3,039,70024,385,00098%8.02-0.72%8.050.44%7.990.39%7.900.36%0.43%
2019-01-088.168.178.018.09-2.06%0.12%2.76%3,622,20029,268,000118%8.080.57%8.010.81%7.960.73%7.870.61%0.42%
2019-01-077.918.277.858.263.90%2.81%5.56%4,569,80036,716,000148%8.031.71%7.951.02%7.900.88%7.830.76%0.38%
2019-01-047.987.987.827.950.00%0.65%2.37%3,161,00024,969,000101%7.900.18%7.870.65%7.830.05%7.770.51%0.31%