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:
丰乐种业( 000713.SZ 深证)
板块 :农业   
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
2019-06-1910.6010.9310.4810.670.57%-0.05%-4.24%45,195,000482,450,00057%10.68-1.31%10.83-4.58%11.34-0.83%11.14-0.23%-1.04%
2019-06-1810.8711.2210.5110.61-2.75%-1.91%-5.00%48,574,700525,447,00063%10.82-1.29%11.35-2.01%11.440.05%11.17-2.05%-1.04%
2019-06-1711.2811.5010.5910.91-5.21%-0.44%-4.32%55,409,900607,180,00066%10.96-7.75%11.58-0.41%11.430.51%11.40-2.24%-0.83%
2019-06-1411.6012.2911.3811.51-1.88%-3.10%-1.32%88,675,0001,053,245,000101%11.881.83%11.632.12%11.371.89%11.66-2.48%-0.54%
2019-06-1311.6012.5011.2811.73-2.41%0.56%-1.93%90,917,3001,060,556,00092%11.672.24%11.392.56%11.161.57%11.96-0.30%-0.07%
2019-06-1210.6012.2010.4812.027.32%5.35%0.19%117,937,3001,345,700,000111%11.413.16%11.102.75%10.991.26%12.00-0.06%0.11%
2019-06-1110.5711.3810.5711.206.67%1.26%-6.70%87,279,400965,382,00079%11.064.95%10.810.62%10.85-4.55%12.00-0.04%0.36%
2019-06-1010.8410.9410.0610.500.96%-0.37%-12.57%58,357,200615,030,00050%10.54-1.50%10.74-1.06%11.37-4.89%12.01-0.22%0.56%
2019-06-0611.0011.2810.3910.40-9.88%-2.79%-13.59%64,566,600690,800,00054%10.70-1.68%10.85-7.63%11.95-4.98%12.04-1.19%0.94%
2019-06-0510.2511.6810.1211.544.91%6.05%-5.25%98,982,5001,077,174,00078%10.88-1.88%11.75-6.85%12.58-1.23%12.18-1.58%1.67%
2019-06-0411.4911.5011.0011.00-9.98%-0.82%-11.12%30,038,700333,164,00022%11.09-12.55%12.61-3.67%12.741.19%12.38-0.28%2.36%
2019-06-0311.9013.2911.8012.22-3.70%-3.64%-1.54%113,223,9001,435,958,00089%12.68-1.58%13.091.79%12.591.75%12.410.09%3.09%
2019-05-3113.9013.9012.5412.69-8.90%-1.52%2.34%139,864,2001,802,264,000110%12.89-5.03%12.863.23%12.372.27%12.400.66%3.81%
2019-05-3013.0013.9312.8113.9310.03%2.67%13.08%160,100,0002,172,166,000138%13.5712.84%12.467.35%12.102.40%12.322.22%4.27%
2019-05-2911.1512.6611.1112.669.99%5.29%5.05%137,716,9001,655,869,000113%12.024.73%11.612.11%11.81-1.80%12.051.48%4.62%
2019-05-2810.9012.3510.7811.510.00%0.25%-3.07%119,260,8001,369,204,00098%11.483.10%11.37-4.03%12.03-1.56%11.882.44%4.94%
2019-05-2711.2011.5110.6111.513.60%3.36%-0.71%88,956,800990,667,00072%11.14-2.63%11.85-4.43%12.22-1.67%11.591.94%5.34%
2019-05-2411.7112.2011.0511.11-9.53%-2.86%-2.30%101,934,6001,165,787,00086%11.44-9.12%12.39-1.88%12.43-0.77%11.373.67%5.49%
2019-05-2312.5013.6712.2812.28-9.97%-2.42%11.94%141,529,6001,781,173,000134%12.59-2.05%12.630.16%12.522.01%10.976.02%5.67%
2019-05-2211.9613.6411.5313.6410.00%6.16%31.83%155,146,3001,993,361,000160%12.853.40%12.612.02%12.284.86%10.355.32%5.56%
2019-05-2112.3113.2611.8012.40-2.25%-0.21%26.22%131,314,6001,631,678,000150%12.43-0.67%12.363.41%11.717.35%9.827.04%5.47%
除权分界线,2019年05月21日,10股送3.000股, 10股派0.200元(以下数据已经复权)
2019-05-2013.0613.3711.7412.692.87%1.40%38.21%107,337,5001,747,769,000177%12.514.15%11.958.76%10.919.16%9.187.35%5.39%
2019-05-1711.5212.3311.5212.3310.02%2.66%44.22%71,807,2001,122,678,000133%12.018.33%10.9910.83%9.999.78%8.555.26%4.90%
2019-05-1610.8611.2110.6511.2110.04%1.08%37.98%78,245,2001,129,428,000153%11.0912.66%9.929.80%9.1010.02%8.125.67%4.42%
2019-05-159.5210.199.3510.1910.06%3.49%32.50%73,456,700941,356,000148%9.848.58%9.038.60%8.275.12%7.694.69%3.88%
2019-05-148.939.258.529.2510.06%2.10%26.02%105,505,0001,245,290,000226%9.0613.33%8.3210.72%7.878.61%7.346.45%3.49%
2019-05-137.378.417.308.4110.08%5.13%21.89%64,374,700670,632,000152%8.003.90%7.512.74%7.253.81%6.903.40%2.93%
2019-05-107.098.627.097.64-3.13%-0.78%14.50%100,972,5001,012,411,000262%7.7010.45%7.317.28%6.985.47%6.675.47%2.69%
2019-05-096.917.896.457.899.99%13.13%24.66%99,897,000907,124,000308%6.97-2.18%6.824.67%6.624.80%6.334.94%2.22%
2019-05-086.907.176.897.170.00%0.62%18.95%45,221,200419,778,000193%7.1311.26%6.515.87%6.315.53%6.034.38%1.83%