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:
三全食品( 002216.SZ 深证)
板块 :食品   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
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
2019-06-2710.4910.4910.0110.11-3.62%-1.36%1.39%9,124,20093,514,000182%10.25-0.25%10.210.87%10.160.56%9.971.25%0.74%
2019-06-269.9710.499.9010.493.86%2.09%6.52%5,540,50056,929,000121%10.282.14%10.120.75%10.101.26%9.851.07%0.60%
2019-06-2510.0010.199.8410.101.20%0.40%3.65%4,613,90046,415,000102%10.061.01%10.05-0.08%9.980.69%9.741.16%0.50%
2019-06-2410.0410.069.869.98-0.70%0.21%3.61%3,316,20033,025,00067%9.96-1.36%10.060.95%9.910.58%9.631.09%0.39%
2019-06-2110.2810.2810.0010.05-1.86%-0.46%5.48%4,970,10050,177,00098%10.100.23%9.961.14%9.851.01%9.530.99%0.27%
2019-06-209.7710.269.6910.244.17%1.66%8.53%7,789,90078,467,000160%10.073.55%9.852.33%9.752.30%9.441.38%0.15%
2019-06-199.649.869.519.833.47%1.05%5.62%6,616,70064,366,000140%9.731.79%9.631.20%9.541.32%9.310.65%0.02%
除权分界线,2019年06月19日,10股派0.300元(以下数据已经复权)
2019-06-189.359.749.359.501.06%-0.60%2.74%3,623,10034,734,00081%9.561.69%9.511.15%9.410.83%9.250.09%-0.02%
2019-06-179.299.549.229.400.75%0.02%1.74%2,740,30025,836,00058%9.40-0.70%9.400.48%9.331.18%9.24-0.11%0.01%
2019-06-149.499.659.289.33-2.00%-1.42%0.88%3,134,30029,758,00066%9.461.72%9.360.69%9.230.68%9.25-0.14%0.03%
2019-06-139.079.579.079.524.39%2.32%2.79%5,213,10048,661,000102%9.300.49%9.291.56%9.160.34%9.26-0.19%0.03%
2019-06-129.259.459.129.12-2.04%-1.50%-1.72%4,401,10040,880,00081%9.260.18%9.150.73%9.130.02%9.280.09%0.08%
2019-06-118.789.478.709.316.52%0.74%0.41%8,975,30083,223,000163%9.244.68%9.090.99%9.13-0.10%9.270.07%0.11%
2019-06-108.848.978.688.74-0.91%-1.01%-5.68%5,787,70051,276,000103%8.83-1.37%9.00-1.73%9.14-1.51%9.27-0.13%0.18%
2019-06-069.059.208.788.82-2.11%-1.47%-4.94%3,648,80032,772,00066%8.95-2.04%9.15-1.55%9.28-1.10%9.28-0.19%0.26%
2019-06-059.229.328.989.01-1.74%-1.40%-3.08%4,910,00045,016,00088%9.14-1.52%9.30-1.17%9.38-0.58%9.300.04%0.38%
2019-06-049.389.539.069.17-2.24%-1.17%-1.31%3,635,60033,845,00063%9.28-1.08%9.41-0.68%9.440.31%9.290.25%0.50%
2019-06-039.469.579.189.38-1.05%0.00%1.20%5,308,80049,955,00083%9.38-0.97%9.47-0.01%9.410.46%9.270.39%0.59%
2019-05-319.379.609.379.480.11%0.08%2.68%3,715,90035,308,00058%9.47-0.11%9.470.90%9.370.94%9.230.09%0.69%
2019-05-309.669.709.379.47-2.07%-0.13%2.66%5,574,00053,021,00082%9.480.86%9.390.95%9.280.50%9.23-0.07%0.79%
2019-05-299.089.709.049.676.73%2.86%4.76%7,953,60075,012,000110%9.402.53%9.301.73%9.230.67%9.230.22%0.99%
2019-05-289.299.319.059.06-1.74%-1.19%-1.64%5,381,70049,506,00069%9.17-0.40%9.14-0.14%9.170.08%9.210.39%1.21%
2019-05-279.039.319.039.222.79%0.15%0.49%7,574,50069,959,00096%9.213.01%9.160.21%9.160.46%9.180.77%1.27%
2019-05-249.199.218.668.97-2.61%0.37%-1.48%5,731,50051,394,00068%8.94-3.08%9.14-0.57%9.12-0.63%9.110.73%1.37%
2019-05-239.139.369.059.210.00%-0.12%1.89%5,045,70046,679,00061%9.220.69%9.190.62%9.18-0.54%9.040.97%1.34%
2019-05-229.039.288.939.211.10%0.57%2.88%7,890,40072,496,00095%9.160.31%9.13-0.34%9.23-0.09%8.951.23%1.26%
2019-05-219.129.338.909.111.00%-0.22%3.02%10,721,40098,212,000130%9.131.65%9.16-1.23%9.240.59%8.841.16%1.18%
2019-05-209.159.338.699.02-1.96%0.42%3.18%6,263,40056,447,00082%8.98-3.02%9.28-0.42%9.181.01%8.741.44%1.02%
2019-05-179.379.479.099.20-1.50%-0.67%6.75%7,548,40070,143,000103%9.26-1.56%9.321.34%9.091.86%8.621.03%0.76%
2019-05-169.309.649.229.340.00%-0.73%9.50%9,517,80089,839,000144%9.412.26%9.192.97%8.932.82%8.531.94%0.67%