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:
龙大肉食( 002726.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
2019-09-129.719.719.529.62-0.31%0.42%-1.33%10,762,500103,109,00053%9.58-1.43%9.78-0.22%9.77-0.32%9.750.16%0.55%
2019-09-119.839.859.659.65-2.53%-0.71%-0.86%18,251,300177,381,00083%9.72-1.99%9.80-0.21%9.80-0.07%9.730.33%0.64%
2019-09-109.7710.079.729.901.23%-0.16%2.04%24,978,700247,679,000103%9.921.96%9.830.45%9.810.02%9.700.71%0.78%
2019-09-099.879.879.659.780.31%0.57%1.52%15,707,200152,747,00066%9.73-0.61%9.78-0.08%9.810.30%9.630.43%0.71%
2019-09-069.939.969.699.75-1.81%-0.36%1.64%17,522,700171,451,00077%9.79-0.28%9.79-0.42%9.780.48%9.590.55%0.66%
2019-09-059.789.949.719.931.74%1.20%4.08%26,057,900255,677,000116%9.810.50%9.830.68%9.730.61%9.540.73%0.56%
2019-09-049.859.999.659.76-0.61%-0.03%3.04%19,950,900194,787,00088%9.76-1.28%9.760.76%9.670.51%9.470.51%0.49%
2019-09-039.6010.189.559.822.83%-0.71%4.20%30,142,400298,100,000141%9.893.59%9.691.52%9.621.46%9.421.01%0.34%
2019-09-029.439.689.439.551.38%0.03%2.36%17,335,500165,499,00086%9.550.57%9.55-0.08%9.490.68%9.330.60%0.13%
2019-08-309.529.649.389.42-0.74%-0.77%1.57%17,972,600170,619,00089%9.49-0.86%9.550.85%9.420.65%9.270.47%-0.01%
2019-08-299.699.779.489.49-4.04%-0.89%2.81%29,529,800282,751,000153%9.580.14%9.471.39%9.360.92%9.231.04%-0.12%
2019-08-289.039.938.969.899.52%3.43%8.25%47,722,400456,331,000274%9.566.16%9.344.19%9.282.26%9.141.74%-0.33%
2019-08-278.909.088.879.032.27%0.26%0.56%15,583,200140,356,000108%9.011.94%8.97-1.49%9.070.02%8.980.07%-0.57%
2019-08-268.778.948.688.83-1.67%-0.07%-1.60%10,261,40090,674,00073%8.84-2.00%9.10-0.32%9.070.09%8.97-0.13%-0.65%
2019-08-239.099.188.958.98-2.07%-0.40%-0.07%14,687,400132,424,000100%9.02-2.40%9.130.02%9.060.21%8.99-0.43%-0.76%
2019-08-229.389.389.129.171.85%-0.74%1.61%29,801,100275,312,000212%9.243.28%9.132.08%9.041.88%9.030.06%-0.76%
除权分界线,2019年08月22日,10股派0.470元(以下数据已经复权)
2019-08-218.959.008.909.001.01%0.65%-0.19%10,314,30092,750,00083%8.950.20%8.940.35%8.880.10%9.02-0.99%-0.82%
2019-08-209.009.008.878.91-0.45%-0.16%-2.16%11,627,000104,346,00090%8.930.88%8.911.07%8.870.11%9.11-1.16%-0.80%
2019-08-198.858.998.678.951.70%1.18%-2.86%17,662,700157,136,000119%8.850.22%8.820.07%8.86-0.35%9.22-0.76%-0.69%
2019-08-168.708.918.648.801.15%-0.31%-5.22%11,912,800105,754,00081%8.832.66%8.81-0.14%8.89-1.27%9.29-0.58%-0.75%
2019-08-158.688.738.508.70-1.92%1.19%-6.84%12,214,400105,635,00076%8.60-3.21%8.83-1.55%9.00-1.92%9.34-1.06%-1.43%
2019-08-148.959.058.818.87-0.11%-0.15%-6.03%10,495,80093,754,00066%8.89-0.05%8.96-1.81%9.18-1.93%9.44-0.69%-1.63%
2019-08-138.968.968.838.88-1.00%-0.08%-6.57%9,187,00082,105,00057%8.89-0.64%9.13-1.83%9.36-1.38%9.51-0.77%-1.69%
2019-08-128.969.108.838.97-4.06%0.29%-6.36%19,328,100173,842,000116%8.95-5.58%9.30-3.85%9.49-1.38%9.58-1.19%-1.68%
2019-08-099.729.739.299.35-2.81%-1.30%-3.55%11,046,800105,198,00068%9.48-1.72%9.670.01%9.620.31%9.70-0.47%-1.68%
2019-08-089.599.759.579.620.42%-0.20%-1.23%8,757,90084,856,00052%9.64-0.83%9.670.42%9.59-0.24%9.74-0.51%-1.73%
2019-08-079.779.929.559.58-1.84%-1.44%-2.14%14,935,500145,916,00082%9.721.68%9.631.00%9.62-0.02%9.79-0.78%-1.81%
2019-08-069.379.839.179.763.28%2.10%-1.08%27,343,900262,734,000131%9.560.91%9.54-0.37%9.62-0.69%9.87-0.10%-1.90%
2019-08-059.419.569.399.450.21%-0.24%-4.32%13,841,400131,816,00055%9.480.85%9.57-0.84%9.68-0.85%9.88-1.35%-2.21%
2019-08-029.579.589.119.430.00%0.39%-5.81%19,905,800187,969,00071%9.40-3.63%9.65-2.09%9.77-1.32%10.02-7.34%-2.23%