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:
北大荒( 600598.SH 上证)
板块 :农业   
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
2020-07-0315.7815.9415.5815.75-0.76%0.06%1.37%36,304,000571,467,000100%15.74-0.45%15.84-0.38%15.790.63%15.540.47%0.44%
2020-07-0216.0616.1215.6315.87-0.38%0.37%2.62%37,830,000598,159,000103%15.81-0.91%15.900.61%15.690.63%15.470.49%0.41%
2020-07-0116.0316.2115.8215.93-1.06%-0.17%3.51%36,494,500582,357,000106%15.960.25%15.801.28%15.600.80%15.390.59%0.32%
2020-06-3015.7016.2315.6216.101.51%1.15%5.23%52,969,800843,094,000153%15.921.75%15.601.64%15.471.16%15.301.12%0.27%
2020-06-2914.7715.9514.7515.868.63%1.39%4.82%75,315,1001,178,127,000233%15.646.73%15.352.02%15.301.57%15.131.31%0.12%
2020-06-2414.8814.9314.5414.60-2.01%-0.38%-2.24%21,105,200309,325,00072%14.66-2.59%15.04-0.66%15.06-0.45%14.94-0.11%-0.04%
2020-06-2315.2215.2514.9014.90-2.61%-0.97%-0.35%25,171,300378,719,00089%15.05-1.36%15.14-0.15%15.130.23%14.950.09%-0.07%
2020-06-2215.0315.5614.9315.301.46%0.31%2.42%38,822,300592,171,000145%15.251.32%15.170.48%15.090.29%14.940.40%-0.13%
2020-06-1915.0915.2214.9215.080.07%0.17%1.35%20,112,900302,791,00079%15.06-0.39%15.090.44%15.050.76%14.880.18%-0.23%
2020-06-1815.1015.3515.0015.07-0.99%-0.29%1.47%22,898,800346,100,00087%15.110.09%15.03-0.03%14.930.66%14.85-0.10%-0.32%
2020-06-1714.8515.2814.6715.222.08%0.79%2.37%44,049,800665,150,000167%15.102.31%15.031.57%14.840.57%14.870.14%-0.40%
2020-06-1614.8814.9614.5814.910.40%1.02%0.43%19,558,900288,663,00080%14.76-2.21%14.800.48%14.75-0.09%14.85-0.38%-0.53%
2020-06-1514.6415.3514.6414.851.43%-1.61%-0.35%39,175,200591,279,000159%15.094.81%14.731.12%14.770.74%14.900.07%-0.59%
2020-06-1214.2614.6414.1514.641.04%1.66%-1.69%26,692,700384,409,000109%14.40-1.01%14.57-0.99%14.66-0.57%14.89-0.36%-0.74%
2020-06-1114.7114.8314.3614.49-1.90%-0.40%-3.05%29,905,400435,061,000125%14.55-2.19%14.71-0.88%14.74-1.15%14.95-0.33%-0.78%
2020-06-1014.7015.0414.6714.77-0.20%-0.70%-1.51%16,243,400241,599,00068%14.870.04%14.840.32%14.91-0.30%15.00-0.43%-0.86%
2020-06-0914.9715.0514.7614.80-1.14%-0.46%-1.73%14,842,400220,673,00060%14.870.43%14.79-0.92%14.96-0.58%15.06-0.48%-0.91%
2020-06-0814.7014.9814.4414.972.18%1.12%-1.08%23,581,000349,093,00093%14.800.37%14.93-0.63%15.05-0.37%15.13-0.62%-0.92%
2020-06-0515.1715.1814.5514.65-3.68%-0.67%-3.80%29,189,200430,526,000114%14.75-3.53%15.03-1.47%15.10-0.29%15.23-0.74%-0.93%
2020-06-0415.2515.4715.1115.210.00%-0.51%-0.87%23,230,000355,131,00094%15.291.10%15.250.44%15.150.53%15.34-0.85%-0.95%
2020-06-0315.2815.2815.0115.21-0.39%0.58%-1.71%20,610,900311,682,00074%15.12-1.29%15.180.52%15.07-0.55%15.48-1.14%-0.99%
2020-06-0215.2915.5215.2015.270.20%-0.33%-2.45%25,551,600391,452,00089%15.321.46%15.110.91%15.15-0.48%15.65-1.03%-0.91%
2020-06-0114.9015.2914.8115.241.94%0.93%-3.64%26,153,200394,881,00086%15.101.57%14.97-0.92%15.22-0.90%15.82-1.37%-0.81%
2020-05-2914.6915.0414.6214.950.67%0.57%-6.77%22,034,000327,556,00064%14.87-0.48%15.11-1.65%15.36-1.08%16.04-0.77%-0.70%
2020-05-2815.2315.3814.5914.85-2.43%-0.58%-8.11%32,410,400484,099,00093%14.94-3.83%15.36-2.27%15.53-1.98%16.16-1.11%-0.59%
2020-05-2715.6015.8915.2015.22-2.31%-2.01%-6.87%25,951,400403,074,00074%15.530.38%15.72-0.50%15.84-1.65%16.34-0.94%-0.45%
除权分界线,2020年05月27日,10股派3.800元(以下数据已经复权)
2020-05-2615.5215.6015.2515.580.39%0.69%-5.56%19,273,800305,558,00052%15.470.21%15.80-0.75%16.11-1.03%16.50-0.60%-0.30%
2020-05-2515.3115.6415.2315.521.44%0.51%-6.48%22,775,100360,347,00058%15.440.52%15.92-1.81%16.27-1.17%16.60-0.77%-0.24%
2020-05-2215.1815.6814.9515.30-0.91%-0.40%-8.51%27,177,800427,821,00063%15.36-2.06%16.21-1.68%16.47-0.69%16.72-0.89%-0.11%
2020-05-2116.3316.4815.2615.440.00%-1.56%-8.50%47,380,900761,158,000104%15.69-4.77%16.49-1.80%16.58-0.83%16.87-1.28%0.05%