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:
禾丰股份( 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
2021-12-039.199.239.159.210.22%0.20%0.18%1,769,70016,267,00097%9.19-0.15%9.190.22%9.160.06%9.19-0.10%-0.14%
2021-12-029.199.259.179.190.22%-0.17%-0.13%2,023,00018,623,000107%9.210.57%9.170.32%9.160.03%9.20-0.18%-0.17%
2021-12-019.119.199.089.170.55%0.17%-0.53%1,586,80014,526,00083%9.150.23%9.14-0.04%9.16-0.12%9.22-0.15%-0.20%
2021-11-309.119.189.109.120.00%-0.14%-1.22%1,776,70016,226,00091%9.130.08%9.14-0.24%9.17-0.29%9.23-0.29%-0.21%
2021-11-299.109.219.079.12-0.55%-0.07%-1.51%1,851,40016,895,00088%9.13-0.42%9.16-0.31%9.19-0.31%9.26-0.31%-0.18%
2021-11-269.229.229.149.17-0.54%0.07%-1.28%1,853,30016,984,00085%9.16-0.48%9.19-0.36%9.22-0.22%9.29-0.18%-0.13%
2021-11-259.179.259.179.220.22%0.13%-0.92%1,478,70013,616,00067%9.210.03%9.22-0.21%9.24-0.31%9.31-0.14%-0.10%
2021-11-249.249.249.179.20-0.43%-0.05%-1.28%1,804,50016,611,00078%9.21-0.48%9.24-0.18%9.27-0.19%9.32-0.08%-0.06%
2021-11-239.289.339.229.24-0.43%-0.10%-0.92%2,335,40021,601,00099%9.25-0.27%9.26-0.41%9.29-0.29%9.33-0.08%-0.05%
2021-11-229.339.339.249.28-0.11%0.06%-0.57%1,732,30016,065,00072%9.270.14%9.30-0.11%9.32-0.26%9.330.08%-0.05%
2021-11-199.329.359.229.29-0.43%0.31%-0.39%2,468,20022,857,00091%9.26-1.11%9.31-0.40%9.34-0.20%9.33-0.37%-0.07%
2021-11-189.359.429.309.33-0.21%-0.37%-0.33%2,027,70018,989,00072%9.370.60%9.35-0.15%9.360.00%9.36-0.50%-0.02%
2021-11-179.299.379.239.350.65%0.44%-0.62%1,957,80018,225,00060%9.31-0.49%9.36-0.11%9.360.02%9.41-0.21%0.04%
2021-11-169.449.489.269.29-1.38%-0.69%-1.46%3,089,90028,907,00085%9.36-0.48%9.37-0.04%9.360.10%9.430.04%-0.01%
2021-11-159.399.489.329.421.18%0.21%-0.04%2,670,30025,101,00075%9.400.50%9.370.34%9.350.35%9.420.15%-0.17%
2021-11-129.359.419.309.31-0.43%-0.46%-1.06%2,259,60021,133,00063%9.35-0.12%9.340.14%9.32-0.51%9.410.15%-0.20%
2021-11-119.359.469.309.35-0.32%-0.15%-0.49%2,445,10022,895,00068%9.360.65%9.330.37%9.36-0.81%9.400.24%-0.24%
2021-11-109.359.389.219.380.32%0.82%0.06%2,209,40020,557,00061%9.30-0.13%9.29-0.86%9.44-0.31%9.370.01%-0.31%
2021-11-099.209.409.209.351.52%0.36%-0.25%2,838,20026,442,00078%9.320.43%9.38-1.14%9.470.04%9.37-0.02%-0.35%
2021-11-089.479.509.209.21-2.75%-0.71%-1.76%4,932,70045,758,000137%9.28-2.91%9.48-0.77%9.46-0.14%9.38-0.17%-0.39%
2021-11-059.639.739.459.47-2.17%-0.88%0.84%3,611,60034,506,000108%9.55-0.52%9.560.54%9.480.57%9.390.17%-0.43%
2021-11-049.479.779.419.681.57%0.79%3.25%6,233,10059,863,000183%9.601.03%9.511.37%9.421.39%9.380.03%-0.53%
2021-11-039.319.639.289.532.36%0.25%1.69%5,509,80052,375,000165%9.512.40%9.381.73%9.291.01%9.37-0.74%-0.56%
2021-11-029.289.379.209.310.22%0.29%-1.40%2,749,90025,526,00077%9.280.74%9.220.77%9.20-0.09%9.44-1.47%-0.48%
2021-11-019.159.299.049.291.53%0.81%-3.06%2,693,10024,818,00062%9.220.74%9.15-0.19%9.21-0.50%9.58-0.18%-0.30%
2021-10-299.029.239.029.150.99%0.03%-4.69%2,283,00020,883,00051%9.150.65%9.17-0.65%9.26-0.62%9.60-0.25%-0.29%
2021-10-289.219.279.039.06-2.37%-0.31%-5.86%2,841,90025,826,00060%9.09-2.11%9.23-1.30%9.31-1.37%9.62-0.46%-0.26%
2021-10-279.319.419.209.28-0.85%-0.04%-4.01%2,252,20020,909,00048%9.28-0.59%9.35-0.37%9.44-1.45%9.67-0.38%-0.20%
2021-10-269.269.429.269.360.11%0.22%-3.55%2,312,00021,591,00049%9.34-0.61%9.38-1.12%9.58-1.64%9.71-0.43%-0.14%
2021-10-259.469.579.259.350.00%-0.49%-4.07%3,292,60030,936,00067%9.400.03%9.49-1.70%9.74-0.12%9.75-0.64%-0.06%