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:
登海种业( 002041.SZ 深证)
板块 :农业   
所属成分指数: 中证500
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
2020-07-0713.6313.9213.1713.470.22%-0.60%5.21%53,146,600720,199,000158%13.553.70%13.261.91%13.111.82%12.801.33%0.78%
2020-07-0612.7813.4712.6013.444.51%2.85%6.37%44,603,500582,880,000145%13.070.02%13.010.93%12.871.04%12.640.86%0.63%
2020-07-0312.9213.3612.8512.86-0.69%-1.57%2.66%36,371,500475,190,000129%13.071.46%12.891.50%12.741.34%12.531.02%0.48%
2020-07-0212.7113.0912.6012.950.78%0.57%4.43%34,042,000438,357,000124%12.881.31%12.701.19%12.570.63%12.400.78%0.31%
2020-07-0112.5412.8812.5012.851.58%1.10%4.43%32,546,300413,656,000128%12.712.04%12.551.39%12.490.68%12.310.70%0.14%
2020-06-3012.4812.7212.1712.651.20%1.56%3.53%26,085,900324,914,000108%12.46-0.03%12.38-0.35%12.410.49%12.220.47%0.00%
2020-06-2912.0712.6812.0612.503.56%0.32%2.78%29,552,700368,229,000131%12.462.27%12.420.35%12.350.60%12.160.70%-0.10%
2020-06-2412.4612.5412.0212.07-2.74%-0.94%-0.07%22,502,500274,180,000102%12.18-2.87%12.380.22%12.280.41%12.080.20%-0.23%
2020-06-2312.3812.8812.2512.41-0.96%-1.07%2.95%34,425,800431,824,000167%12.541.60%12.351.40%12.231.27%12.050.89%-0.33%
2020-06-2211.9812.7611.8912.534.50%1.48%4.87%40,783,700503,573,000215%12.353.40%12.181.71%12.071.45%11.950.82%-0.46%
2020-06-1911.9612.0811.8111.990.42%0.41%1.17%15,602,400186,316,00090%11.94-0.72%11.980.46%11.900.35%11.85-0.16%-0.58%
2020-06-1811.9512.2611.8911.94-1.00%-0.72%0.59%20,007,900240,641,000107%12.030.56%11.920.68%11.860.66%11.87-0.62%-0.62%
2020-06-1711.7412.1411.6312.062.55%0.84%0.97%28,506,600340,931,000150%11.962.69%11.841.21%11.780.36%11.94-0.65%-0.59%
2020-06-1611.7111.7611.5211.760.77%0.97%-2.18%11,893,800138,526,00063%11.65-1.00%11.70-0.08%11.74-0.21%12.02-0.92%-0.68%
2020-06-1511.6211.9311.6211.670.17%-0.81%-3.82%14,724,700173,240,00074%11.770.83%11.71-0.38%11.76-0.31%12.13-0.73%-0.68%
2020-06-1211.6011.7711.6011.65-1.94%-0.15%-4.69%12,584,100146,833,00059%11.67-0.18%11.75-0.29%11.80-0.68%12.22-0.48%-0.70%
2020-06-1111.7211.9311.4611.880.51%1.63%-3.27%20,764,300242,711,00095%11.69-1.83%11.79-0.77%11.88-1.72%12.28-0.66%-0.68%
2020-06-1011.7212.0311.7111.820.51%-0.73%-4.40%15,132,800180,185,00070%11.910.92%11.88-0.49%12.09-1.09%12.36-0.81%-0.65%
2020-06-0912.0012.0211.7111.76-2.16%-0.32%-5.66%15,175,100179,030,00065%11.80-0.98%11.94-2.08%12.22-1.35%12.47-0.40%-0.63%
2020-06-0811.9512.0611.7112.020.75%0.88%-3.96%20,272,200241,537,00087%11.92-0.87%12.19-1.69%12.39-1.13%12.52-0.38%-0.65%
2020-06-0512.4212.4211.8011.93-4.79%-0.74%-5.04%29,640,900356,242,000132%12.02-5.42%12.40-2.43%12.53-1.10%12.56-0.55%-0.68%
2020-06-0412.6212.9312.5012.53-1.18%-1.40%-0.82%20,489,200260,381,00099%12.710.67%12.710.05%12.670.31%12.63-0.26%-0.69%
2020-06-0312.8012.8012.5012.68-1.32%0.45%0.11%21,665,100273,471,00096%12.62-1.30%12.700.24%12.63-0.54%12.67-1.55%-0.73%
2020-06-0212.8012.9612.6712.850.39%0.48%-0.12%22,290,000285,060,00091%12.790.80%12.670.78%12.700.36%12.87-0.94%-0.53%
2020-06-0112.5012.8612.4212.802.15%0.88%-1.44%22,536,700285,951,00085%12.691.46%12.57-0.77%12.650.37%12.99-0.92%-0.37%
2020-05-2912.3112.7012.2512.531.95%0.19%-4.41%18,148,200226,962,00060%12.510.51%12.67-0.06%12.600.06%13.11-0.30%-0.23%
除权分界线,2020年05月29日,10股派0.600元(以下数据已经复权)
2020-05-2812.6812.8312.1912.29-3.38%-1.23%-6.52%20,187,700252,408,00065%12.44-2.98%12.680.07%12.60-0.81%13.15-0.36%-0.13%
2020-05-2712.5713.1412.4912.721.19%-0.82%-3.59%29,538,700380,600,00093%12.832.99%12.671.60%12.70-2.39%13.19-0.62%-0.07%
2020-05-2612.3212.6012.2412.571.29%0.94%-5.32%15,522,500194,235,00047%12.450.97%12.47-1.52%13.01-1.61%13.28-0.58%0.03%
2020-05-2512.2312.4812.1512.410.00%0.62%-7.06%14,395,600178,411,00040%12.33-0.77%12.66-3.90%13.22-1.09%13.35-0.71%-0.07%