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
2020-07-0710.4510.6610.1210.410.48%-0.10%3.40%52,881,000550,998,000214%10.422.10%10.261.97%10.171.90%10.070.91%0.24%
2020-07-069.9910.409.9810.363.91%1.51%3.84%39,031,200398,333,000184%10.212.33%10.071.78%9.981.32%9.980.39%0.14%
2020-07-039.8910.079.889.970.71%-0.04%0.32%20,772,800207,185,000105%9.971.23%9.890.97%9.850.60%9.94-0.09%0.05%
2020-07-029.849.919.769.900.71%0.48%-0.47%17,047,200167,960,00080%9.850.41%9.790.04%9.79-0.55%9.950.07%0.05%
2020-07-019.729.939.729.830.20%0.17%-1.11%15,376,000150,887,00073%9.811.02%9.790.31%9.84-0.96%9.940.04%-0.02%
2020-06-309.749.859.619.810.41%0.99%-1.27%16,048,500155,898,00075%9.71-1.29%9.76-1.25%9.94-0.40%9.94-0.02%-0.07%
2020-06-299.669.989.669.771.24%-0.72%-1.69%17,267,500169,929,00084%9.841.16%9.88-1.23%9.98-0.31%9.940.22%-0.11%
2020-06-249.939.969.659.65-3.31%-0.80%-2.68%20,925,400203,565,00099%9.73-3.30%10.01-0.78%10.01-0.50%9.92-0.09%-0.20%
2020-06-2310.0910.229.959.98-2.25%-0.80%0.55%22,326,600224,611,000111%10.06-0.84%10.090.08%10.060.39%9.930.36%-0.26%
2020-06-229.9810.369.8810.212.30%0.64%3.25%33,021,400335,008,000171%10.151.60%10.080.61%10.020.85%9.890.55%-0.34%
2020-06-199.9810.059.919.980.00%-0.05%1.47%14,505,000144,838,00081%9.99-0.49%10.020.53%9.940.43%9.84-0.08%-0.42%
2020-06-189.9810.249.919.98-0.89%-0.54%1.39%21,006,800210,773,000108%10.030.17%9.960.74%9.890.89%9.84-0.43%-0.46%
2020-06-179.7910.189.7510.072.97%0.53%1.87%32,791,200328,480,000165%10.023.18%9.891.76%9.810.93%9.89-0.15%-0.46%
2020-06-169.679.789.619.780.82%0.74%-1.21%12,811,300124,372,00066%9.71-0.50%9.720.29%9.720.04%9.90-0.64%-0.56%
除权分界线,2020年06月16日,10股派0.200元(以下数据已经复权)
2020-06-159.639.859.599.700.73%-0.58%-2.65%16,391,400160,258,00080%9.761.33%9.69-0.07%9.71-0.05%9.96-0.46%-0.59%
2020-06-129.599.729.539.63-1.33%0.01%-3.80%11,469,000110,666,00053%9.630.02%9.70-0.07%9.72-0.83%10.01-0.37%-0.66%
2020-06-119.689.789.509.760.41%1.38%-2.86%21,368,000206,133,00096%9.63-1.55%9.71-0.59%9.80-1.59%10.05-0.69%-0.67%
2020-06-109.669.889.659.720.73%-0.60%-3.92%16,485,800161,545,00075%9.781.16%9.76-0.85%9.96-0.75%10.12-0.68%-0.66%
2020-06-099.849.849.599.65-2.13%-0.18%-5.26%17,106,900165,717,00072%9.67-1.24%9.85-2.08%10.03-1.10%10.19-0.42%-0.69%
2020-06-089.799.939.639.860.51%0.74%-3.61%15,740,500154,377,00067%9.79-1.42%10.06-0.96%10.14-0.59%10.23-0.26%-0.76%
2020-06-0510.2310.249.799.81-4.94%-1.20%-4.35%32,778,000326,101,000141%9.93-4.02%10.15-1.55%10.20-0.78%10.26-0.50%-0.83%
2020-06-0410.2810.4610.2010.320.39%-0.24%0.12%23,915,300247,886,000111%10.351.32%10.310.42%10.280.06%10.31-0.40%-0.86%
2020-06-0310.2310.2910.1410.28-0.39%0.69%-0.67%20,809,700212,893,00089%10.21-0.99%10.270.00%10.28-0.58%10.35-1.20%-0.93%
2020-06-0210.3810.4810.2110.32-0.10%0.08%-1.48%23,689,100244,766,00096%10.310.90%10.27-0.01%10.340.15%10.48-0.92%-0.80%
2020-06-0110.0810.3610.0410.331.67%1.08%-2.29%22,936,800234,881,00089%10.220.15%10.27-0.98%10.320.00%10.57-1.16%-0.69%
2020-05-2910.1110.3310.0610.16-0.49%-0.44%-5.01%18,224,700186,340,00064%10.21-1.17%10.37-0.04%10.32-0.12%10.70-0.51%-0.58%
2020-05-2810.4810.6010.1310.21-2.30%-1.12%-5.03%20,526,900212,381,00070%10.33-1.37%10.380.33%10.33-0.73%10.75-0.55%-0.53%
2020-05-2710.3210.7010.1810.451.06%-0.18%-3.33%27,688,000290,427,00088%10.472.40%10.340.86%10.41-1.76%10.81-0.99%-0.48%
2020-05-2610.1710.3810.0810.341.57%1.13%-5.29%18,877,900193,392,00055%10.220.46%10.26-1.60%10.60-1.58%10.92-1.07%-0.41%
2020-05-2510.1810.3310.0310.180.00%0.03%-7.76%15,028,800153,248,00041%10.18-1.01%10.42-2.87%10.77-1.37%11.04-1.00%-0.45%