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:
冠农股份( 600251.SH 上证)
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
2019-06-196.847.456.717.184.97%1.20%4.71%30,798,300218,509,000108%7.102.35%7.04-0.40%7.090.74%6.861.17%1.12%
2019-06-187.047.236.716.84-4.47%-1.33%0.91%21,790,900151,063,00079%6.93-1.83%7.07-0.80%7.040.69%6.780.52%1.02%
2019-06-176.927.326.717.163.77%1.40%6.18%24,191,700170,820,00090%7.06-1.38%7.121.02%6.991.45%6.740.84%1.08%
2019-06-147.007.506.856.90-2.82%-3.63%3.19%32,005,600229,162,000125%7.160.39%7.051.89%6.891.67%6.691.41%1.00%
2019-06-137.197.316.967.10-3.40%-0.45%7.67%35,449,000252,816,000144%7.133.47%6.923.16%6.782.11%6.591.70%0.92%
2019-06-126.557.356.427.3510.08%6.63%13.36%40,418,100278,618,000175%6.892.94%6.711.98%6.642.58%6.481.58%0.78%
除权分界线,2019年06月12日,10股派0.130元(以下数据已经复权)
2019-06-116.476.916.426.682.14%-0.28%4.61%30,660,600205,708,000149%6.704.59%6.581.61%6.471.05%6.381.40%0.64%
2019-06-106.366.656.166.543.65%2.11%3.84%25,638,300164,479,000132%6.40-2.57%6.471.43%6.400.24%6.300.54%0.48%
2019-06-066.696.916.276.31-3.07%-4.02%0.73%32,491,500213,916,000188%6.573.29%6.381.41%6.391.37%6.261.29%0.45%
2019-06-055.996.515.916.519.97%2.28%5.27%20,885,800133,150,000129%6.365.77%6.290.29%6.300.87%6.180.73%0.40%
2019-06-046.176.245.805.92-8.08%-1.63%-3.57%17,827,600107,460,000109%6.02-6.48%6.28-1.21%6.25-0.22%6.140.16%0.37%
2019-06-036.346.556.276.441.42%0.08%5.08%20,106,000129,589,000138%6.431.79%6.351.73%6.261.97%6.131.19%0.38%
2019-05-316.316.436.196.350.00%0.44%4.84%18,150,800114,935,000128%6.320.64%6.251.40%6.141.15%6.05-0.05%0.30%
2019-05-306.146.446.116.352.92%1.08%4.79%24,129,100151,809,000160%6.283.73%6.163.55%6.071.23%6.060.68%0.55%
2019-05-295.866.195.796.173.87%1.88%2.51%15,217,80092,311,000108%6.051.27%5.950.76%6.000.34%6.020.23%0.57%
2019-05-285.866.135.835.940.51%-0.67%-1.08%10,451,90062,612,00077%5.983.98%5.90-1.11%5.980.51%6.000.18%0.53%
2019-05-275.855.925.595.911.37%2.77%-1.40%11,981,50069,031,00088%5.75-3.70%5.97-1.04%5.95-0.17%5.99-0.17%0.40%
2019-05-246.016.245.755.83-4.11%-2.38%-2.90%9,777,40058,489,00076%5.97-2.05%6.030.75%5.96-1.54%6.000.28%0.34%
2019-05-235.996.295.826.080.33%-0.28%1.55%17,180,000104,916,000138%6.092.11%5.991.72%6.050.25%5.980.74%0.23%
2019-05-225.826.225.736.064.31%1.49%1.97%15,772,20094,326,000136%5.973.16%5.89-2.68%6.030.08%5.940.39%0.02%
2019-05-215.795.855.695.810.35%0.38%-1.86%10,269,50059,544,00092%5.79-0.86%6.05-0.80%6.03-0.15%5.920.32%-0.15%
2019-05-206.166.225.655.79-7.07%-0.82%-1.88%15,336,10089,685,000141%5.84-6.72%6.10-0.80%6.04-0.26%5.900.37%-0.39%
2019-05-176.046.456.006.233.84%-0.45%5.97%25,725,000161,235,000275%6.263.82%6.153.99%6.053.35%5.882.48%-0.56%
2019-05-165.956.135.896.001.87%-0.46%4.59%9,968,80060,191,000134%6.032.85%5.911.42%5.861.68%5.730.83%-0.87%
2019-05-155.795.975.735.892.97%0.50%3.52%7,404,00043,468,000102%5.861.91%5.830.78%5.760.58%5.69-0.16%-1.04%
2019-05-145.795.855.655.72-1.72%-0.54%0.37%6,678,70038,479,00088%5.75-1.32%5.780.96%5.730.76%5.70-1.04%-1.08%
2019-05-135.695.955.675.820.69%-0.14%1.06%9,578,30055,917,000122%5.831.73%5.730.95%5.681.21%5.76-0.78%-1.00%
2019-05-105.625.865.625.781.76%0.89%-0.41%9,062,60052,014,000112%5.733.28%5.671.32%5.620.54%5.80-0.87%-0.94%
2019-05-095.515.715.445.680.71%2.40%-2.99%6,885,70038,262,00083%5.54-2.50%5.600.20%5.59-0.32%5.85-1.33%-0.87%
2019-05-085.565.845.515.640.00%-0.86%-4.96%8,084,80046,074,00098%5.692.93%5.590.69%5.60-1.01%5.93-1.35%-0.74%