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:
海欣食品( 002702.SZ 深证)
板块 :食品   
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
2021-06-116.406.406.286.32-0.47%0.03%-1.05%4,285,10027,073,00098%6.32-0.46%6.35-0.31%6.36-0.19%6.39-0.31%-0.25%
2021-06-106.396.406.336.35-0.31%0.05%-0.89%4,124,40026,176,00095%6.35-0.61%6.37-0.27%6.38-0.20%6.41-0.37%-0.24%
2021-06-096.416.436.366.37-0.16%-0.25%-0.95%4,002,10025,557,00089%6.390.19%6.390.08%6.39-0.09%6.43-0.11%-0.22%
2021-06-086.396.426.356.38-0.31%0.09%-0.90%3,715,60023,684,00082%6.37-0.38%6.38-0.19%6.39-0.11%6.44-0.09%-0.22%
2021-06-076.446.446.386.400.16%0.03%-0.68%3,487,10022,309,00076%6.400.41%6.39-0.08%6.40-0.11%6.44-0.05%-0.23%
2021-06-046.416.426.346.39-0.31%0.28%-0.88%3,878,30024,714,00082%6.37-0.56%6.40-0.17%6.41-0.39%6.45-0.20%-0.24%
2021-06-036.446.456.386.41-0.16%0.03%-0.77%4,541,00029,099,00098%6.41-0.05%6.41-0.13%6.43-0.50%6.46-0.22%-0.22%
2021-06-026.476.476.376.42-0.93%0.14%-0.83%4,319,20027,690,00094%6.410.03%6.42-0.48%6.47-0.14%6.47-0.34%-0.19%
2021-06-016.476.486.366.480.62%1.11%-0.25%5,247,20033,628,000109%6.41-0.33%6.45-0.79%6.47-0.12%6.50-0.64%-0.14%
2021-05-316.536.546.406.44-0.46%0.16%-1.50%5,455,50035,081,000106%6.43-0.73%6.50-0.25%6.48-0.09%6.54-0.15%-0.08%
除权分界线,2021年05月31日,10股派0.500元(以下数据已经复权)
2021-05-286.476.536.456.47-0.31%-0.11%-1.19%3,810,40024,870,00074%6.48-0.29%6.520.40%6.490.02%6.55-0.26%-0.10%
2021-05-276.426.586.386.491.09%-0.09%-1.14%5,883,00038,509,000109%6.501.25%6.490.59%6.490.03%6.57-0.15%-0.12%
2021-05-266.406.456.386.420.63%0.06%-2.36%4,449,60028,769,00081%6.420.42%6.45-0.23%6.49-0.54%6.58-0.08%-0.22%
2021-05-256.426.436.356.38-0.31%-0.14%-3.04%4,440,20028,589,00079%6.39-0.14%6.47-0.68%6.52-1.06%6.58-0.26%-0.36%
2021-05-246.406.476.376.40-1.08%0.03%-2.99%4,228,50027,264,00072%6.40-1.24%6.51-0.91%6.59-0.09%6.60-0.14%-0.48%
2021-05-216.466.526.456.47-0.31%-0.12%-2.06%3,276,10021,387,00051%6.48-0.51%6.57-0.94%6.60-0.38%6.610.03%-0.62%
2021-05-206.476.576.456.49-0.61%-0.32%-1.73%4,061,70026,648,00064%6.51-0.55%6.630.27%6.62-0.14%6.600.05%-0.75%
2021-05-196.546.666.496.53-1.80%-0.26%-1.08%6,298,30041,549,000101%6.55-1.45%6.61-0.38%6.630.14%6.600.20%-0.80%
2021-05-186.556.806.506.653.26%0.11%0.94%8,488,60056,811,000132%6.642.61%6.640.41%6.620.27%6.59-0.06%-0.90%
2021-05-176.596.626.426.44-2.87%-0.53%-2.31%6,345,20041,398,000100%6.47-2.41%6.61-0.14%6.60-0.18%6.59-0.36%-0.92%
2021-05-146.546.716.546.631.38%-0.06%0.21%6,224,60041,604,000104%6.630.81%6.620.27%6.620.44%6.62-0.45%-0.90%
2021-05-136.506.706.466.54-0.15%-0.62%-1.59%5,848,30038,783,00093%6.581.47%6.600.18%6.590.27%6.65-1.15%-0.89%
2021-05-126.516.606.446.55-0.46%0.99%-2.57%5,362,20035,045,00076%6.49-1.44%6.590.06%6.570.18%6.72-1.41%-0.79%
2021-05-116.596.756.496.58-1.50%-0.02%-3.50%7,060,20046,813,00094%6.580.58%6.590.55%6.56-0.40%6.82-1.50%-0.61%
2021-05-106.416.816.236.684.21%2.09%-3.51%9,299,90061,316,000116%6.541.90%6.550.74%6.58-0.54%6.92-1.58%-0.44%
2021-05-076.456.496.396.41-0.62%-0.17%-8.87%3,199,90020,708,00037%6.42-0.67%6.50-1.40%6.62-1.27%7.03-1.28%-0.24%
2021-05-066.436.536.406.450.31%-0.22%-9.47%3,731,80024,310,00036%6.460.08%6.60-1.01%6.70-1.92%7.13-0.36%-0.04%
2021-04-306.686.686.356.43-4.03%-0.45%-10.08%9,402,70061,202,00089%6.46-4.07%6.66-2.57%6.83-2.82%7.15-0.87%-0.02%
2021-04-296.836.836.696.70-1.76%-0.49%-7.13%5,861,70039,761,00060%6.73-1.00%6.84-1.91%7.03-1.82%7.21-0.25%0.03%
2021-04-286.836.856.766.820.00%0.28%-5.70%3,901,00026,725,00041%6.80-0.25%6.97-1.86%7.16-1.06%7.23-0.12%-0.01%