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:
禾丰牧业( 603609.SH 上证)
板块 :粮食及饲料加工   
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
2019-04-1911.5311.6711.2711.45-2.39%-0.12%2.24%10,257,800117,591,00075%11.46-2.01%11.441.07%11.350.25%11.200.43%0.46%
2019-04-1811.3111.9511.2111.732.53%0.26%5.19%19,866,600232,418,000146%11.705.05%11.311.23%11.321.41%11.150.93%0.40%
2019-04-1711.0011.4510.7311.443.81%2.72%3.55%18,679,900208,046,000146%11.141.84%11.18-0.61%11.170.54%11.050.26%0.29%
2019-04-1610.9011.2710.6811.020.18%0.77%0.01%11,453,400125,256,00094%10.94-4.05%11.250.18%11.11-0.01%11.02-0.01%0.24%
2019-04-1511.8311.9010.9911.00-5.17%-3.49%-0.18%15,770,200179,743,000135%11.400.93%11.231.57%11.110.83%11.020.82%0.22%
2019-04-1210.9511.6610.6011.606.32%2.72%6.13%23,613,600266,679,000211%11.293.22%11.052.23%11.021.46%10.931.24%0.04%
2019-04-1110.5811.2210.5110.913.90%-0.28%1.06%15,269,900167,073,000154%10.943.31%10.810.11%10.860.42%10.800.82%-0.21%
2019-04-1010.7010.7610.4810.50-2.78%-0.85%-1.94%8,733,30092,486,00089%10.59-1.94%10.80-0.90%10.81-0.54%10.71-0.13%-0.67%
2019-04-0910.8510.9010.7110.80-1.37%0.00%0.73%6,011,10064,922,00062%10.80-1.65%10.900.10%10.87-0.25%10.720.02%-0.84%
2019-04-0811.1611.2110.8010.950.09%-0.28%2.15%9,967,600109,457,000103%10.980.96%10.890.33%10.900.71%10.720.21%-0.85%
2019-04-0410.7711.0510.7010.941.67%0.58%2.26%12,761,900138,815,000127%10.881.26%10.85-0.29%10.820.90%10.70-0.12%-0.92%
2019-04-0310.7210.9010.6210.76-0.46%0.17%0.46%5,874,70063,106,00059%10.74-1.25%10.880.60%10.731.01%10.71-0.22%-0.93%
2019-04-0211.1211.1810.7410.81-1.64%-0.63%0.70%10,205,100111,012,000102%10.88-0.67%10.821.32%10.620.26%10.74-0.23%-0.92%
2019-04-0110.7011.0810.6210.993.10%0.36%2.14%11,845,800129,727,000121%10.953.19%10.682.57%10.590.58%10.76-0.20%-0.93%
2019-03-2910.3710.7410.2610.663.00%0.45%-1.12%11,017,800116,924,000112%10.612.25%10.41-0.29%10.53-0.37%10.78-1.00%-0.92%
2019-03-2810.2710.5310.1010.351.37%-0.28%-4.96%8,678,40090,069,00085%10.381.47%10.44-1.03%10.57-1.18%10.89-1.22%-0.76%
2019-03-2710.5810.6410.0210.21-3.04%-0.19%-7.39%11,191,300114,478,000101%10.23-4.82%10.55-1.90%10.70-1.53%11.03-3.82%-0.61%
2019-03-2610.6910.9710.5110.53-0.94%-2.02%-8.14%9,283,60099,769,00074%10.75-0.12%10.75-0.91%10.86-0.76%11.46-1.83%-0.02%
2019-03-2510.7510.9310.5810.63-1.76%-1.21%-8.97%7,963,30085,687,00054%10.760.11%10.85-0.69%10.95-0.76%11.68-0.09%0.36%
2019-03-2211.0511.1110.5110.82-1.81%0.67%-7.42%13,008,800139,817,00083%10.75-2.78%10.93-1.57%11.03-1.79%11.69-0.42%0.46%
2019-03-2111.0411.1510.9711.02-0.18%-0.32%-6.10%9,904,700109,495,00064%11.06-0.03%11.10-0.57%11.23-1.14%11.74-0.22%0.56%
2019-03-2011.2211.3110.9311.04-2.39%-0.16%-6.14%7,529,60083,264,00047%11.06-1.11%11.16-1.49%11.36-4.34%11.76-0.20%0.71%
2019-03-1911.2611.3710.9411.31-0.62%1.14%-4.04%8,875,10099,245,00054%11.18-0.44%11.33-1.21%11.87-1.62%11.79-0.30%0.88%
2019-03-1811.3511.5811.0011.380.26%1.33%-3.73%9,071,000101,872,00054%11.23-2.54%11.47-5.25%12.070.37%11.82-0.10%1.14%
2019-03-1511.8512.0011.1111.35-2.16%-1.51%-4.08%11,713,500134,984,00068%11.52-0.56%12.11-1.39%12.020.34%11.830.61%1.46%
2019-03-1411.4012.1811.0611.60-1.94%0.09%-1.37%13,412,600155,432,00077%11.59-8.24%12.280.70%11.980.13%11.760.29%1.63%
2019-03-1312.9413.3411.6011.83-6.33%-6.33%0.88%26,416,700333,609,000174%12.632.89%12.193.54%11.972.17%11.732.09%1.68%
2019-03-1211.3712.6311.2212.6310.02%2.90%9.95%27,554,500338,204,000201%12.278.65%11.783.34%11.711.74%11.491.93%1.58%
2019-03-1111.2611.6010.9311.484.17%1.62%1.86%15,403,200174,005,000111%11.30-0.13%11.40-0.84%11.51-0.62%11.270.88%1.63%
2019-03-0811.2711.5811.0111.020.00%-2.58%-1.36%13,784,600155,936,00099%11.31-2.14%11.49-1.44%11.591.01%11.170.67%1.72%