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:
百洋股份( 002696.SZ 深证)
板块 :渔业、牧业   
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
2019-07-156.406.636.306.571.86%1.19%-5.79%6,874,30044,634,00039%6.49-0.81%6.66-1.74%6.74-0.91%6.970.04%0.11%
2019-07-126.706.746.406.45-3.59%-1.47%-7.47%12,018,40078,678,00069%6.55-4.83%6.78-0.98%6.80-1.26%6.97-0.04%0.09%
2019-07-116.957.056.676.69-3.74%-2.73%-4.07%11,570,50079,587,00071%6.88-0.32%6.85-0.09%6.89-3.01%6.970.09%0.05%
2019-07-106.777.046.726.951.46%0.72%-0.26%13,123,10090,551,00080%6.902.16%6.85-0.48%7.10-0.14%6.97-0.04%-0.02%
2019-07-096.696.896.576.852.70%1.42%-1.74%12,268,30082,859,00074%6.75-1.19%6.88-4.28%7.110.13%6.97-0.94%-0.02%
除权分界线,2019年07月09日,10股派0.500元(以下数据已经复权)
2019-07-087.077.106.646.67-5.66%-2.41%-5.22%15,372,600105,848,00085%6.84-1.17%7.19-0.25%7.100.24%7.04-0.11%0.19%
2019-07-056.947.096.837.070.86%2.23%0.35%19,361,500134,874,000104%6.92-6.16%7.210.33%7.080.57%7.050.03%0.27%
2019-07-047.537.816.977.01-4.10%-4.88%-0.47%39,962,300296,509,000235%7.375.78%7.195.82%7.044.29%7.041.76%0.32%
2019-07-036.527.316.487.3110.09%4.92%5.62%18,986,200133,235,000127%6.976.38%6.793.60%6.750.82%6.920.44%0.13%
2019-07-026.546.686.456.642.15%1.39%-3.64%10,513,40069,379,00070%6.551.17%6.56-1.40%6.70-3.56%6.89-0.10%0.13%
2019-07-016.496.526.406.501.88%0.42%-5.77%8,452,30055,134,00056%6.47-0.22%6.65-1.82%6.95-0.80%6.90-0.16%0.10%
2019-06-286.656.686.366.38-4.49%-1.65%-7.66%10,693,00069,900,00071%6.49-4.24%6.77-4.59%7.00-0.57%6.91-0.48%0.06%
2019-06-276.836.936.646.68-2.20%-1.39%-3.77%12,799,20087,339,00085%6.77-1.44%7.10-0.28%7.040.07%6.94-0.56%0.14%
2019-06-266.777.036.776.83-2.43%-0.63%-2.16%12,002,30083,086,00074%6.87-5.20%7.120.16%7.040.39%6.98-0.04%0.30%
2019-06-257.347.657.007.00-2.91%-3.45%0.23%27,549,700201,123,000166%7.254.32%7.112.72%7.012.35%6.981.12%0.39%
2019-06-246.817.246.657.214.49%3.74%4.39%23,112,900161,787,000140%6.951.27%6.921.71%6.851.26%6.910.69%0.33%
2019-06-216.757.006.746.901.62%0.54%0.58%15,074,700104,205,00096%6.862.27%6.801.43%6.76-0.28%6.860.50%0.29%
2019-06-206.656.816.586.791.19%1.18%-0.53%11,506,80077,792,00069%6.711.04%6.710.27%6.78-1.85%6.83-0.07%0.29%
2019-06-196.656.726.526.712.13%1.02%-1.77%10,792,80072,227,00057%6.640.64%6.69-1.92%6.91-0.65%6.830.46%0.43%
2019-06-186.666.756.516.57-2.52%-0.45%-3.38%8,657,00057,571,00044%6.60-1.04%6.82-2.63%6.960.12%6.80-0.44%0.43%
2019-06-176.746.796.586.740.90%1.06%-1.32%9,488,60063,756,00044%6.67-3.54%7.00-0.38%6.950.52%6.83-0.58%0.73%
2019-06-147.007.106.676.68-5.25%-3.38%-2.77%16,536,200115,165,00070%6.91-2.48%7.030.79%6.910.92%6.870.38%1.12%
2019-06-137.057.296.907.05-0.84%-0.56%3.01%24,173,100172,598,000108%7.092.49%6.982.44%6.850.99%6.840.96%1.08%
2019-06-126.737.136.697.114.25%2.78%4.88%25,848,200180,114,000122%6.922.53%6.812.02%6.781.56%6.780.86%0.90%
2019-06-116.547.016.486.823.18%1.08%1.47%21,294,200144,734,000108%6.753.88%6.67-0.46%6.68-0.74%6.720.57%0.74%
2019-06-106.456.646.366.612.32%1.77%-1.09%14,545,50095,195,00077%6.50-1.46%6.710.54%6.73-1.62%6.680.27%0.60%
2019-06-066.736.946.366.46-7.45%-1.99%-3.08%22,189,700147,354,000126%6.59-2.82%6.67-1.77%6.84-0.02%6.670.53%0.48%
2019-06-056.577.136.326.987.72%2.92%5.28%29,516,700201,664,000190%6.785.80%6.79-1.51%6.840.96%6.631.28%0.34%
2019-06-046.576.696.156.48-5.26%1.09%-1.01%19,977,000129,044,000142%6.41-7.61%6.89-0.72%6.780.04%6.550.46%0.13%
2019-06-036.967.176.686.840.00%-1.41%4.97%26,674,700186,406,000222%6.94-0.93%6.942.33%6.772.45%6.522.57%-0.02%