股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
登海種業( 002041.SZ 深證)
板塊 :農業   
所屬成分指數: 中證500
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2020-05-2912.3112.7012.2512.531.95%0.19%-4.41%18,148,200226,962,00060%12.510.51%12.67-0.06%12.600.06%13.11-0.30%-0.23%
除權分界線,2020年05月29日,10股派0.600元(以下數據已經復權)
2020-05-2812.6812.8312.1912.29-3.38%-1.23%-6.52%20,187,700252,408,00065%12.44-2.98%12.680.07%12.60-0.81%13.15-0.36%-0.13%
2020-05-2712.5713.1412.4912.721.19%-0.82%-3.59%29,538,700380,600,00093%12.832.99%12.671.60%12.70-2.39%13.19-0.62%-0.07%
2020-05-2612.3212.6012.2412.571.29%0.94%-5.32%15,522,500194,235,00047%12.450.97%12.47-1.52%13.01-1.61%13.28-0.58%0.03%
2020-05-2512.2312.4812.1512.411.22%0.62%-7.06%14,395,600178,411,00040%12.33-0.77%12.66-3.90%13.22-1.09%13.35-0.71%-0.07%
2020-05-2212.4512.7712.1412.26-1.68%-1.36%-8.84%23,097,800288,478,00059%12.43-3.07%13.18-2.23%13.37-0.55%13.45-0.65%0.02%
2020-05-2113.3013.3712.3912.47-6.59%-2.75%-7.88%35,974,800463,433,00089%12.82-6.89%13.48-1.33%13.44-0.44%13.54-0.70%0.13%
2020-05-2013.6414.1913.2913.35-2.84%-3.05%-2.08%40,539,000560,672,00099%13.771.18%13.661.32%13.500.28%13.630.53%0.24%
2020-05-1913.6013.8313.3513.74-0.36%0.96%1.32%36,992,800505,689,00088%13.611.11%13.481.14%13.470.02%13.560.62%0.24%
2020-05-1812.9613.8512.7613.795.51%2.44%2.32%52,354,500707,904,000124%13.463.03%13.33-0.15%13.46-0.56%13.480.44%0.23%
2020-05-1512.8913.1812.8313.071.32%0.04%-2.59%25,206,200330,833,00060%13.07-0.53%13.35-1.23%13.54-0.68%13.420.71%0.28%
2020-05-1413.2413.4412.9012.90-4.52%-1.79%-3.18%36,089,400476,196,00080%13.14-3.79%13.52-1.66%13.63-0.84%13.320.26%0.24%
2020-05-1313.6513.8313.4713.51-1.03%-1.05%1.66%31,097,900426,443,00070%13.650.27%13.740.08%13.750.82%13.290.36%0.25%
2020-05-1213.7413.8913.3413.65-1.73%0.25%3.08%34,102,300466,385,00071%13.62-1.02%13.73-0.24%13.631.08%13.24-1.55%0.30%
2020-05-1113.8414.0313.5113.890.87%0.97%3.26%45,327,700626,250,00080%13.760.89%13.771.42%13.491.18%13.450.16%0.73%
2020-05-0813.5513.8413.4413.770.29%0.99%2.54%46,950,500642,998,00073%13.64-0.63%13.571.88%13.331.85%13.430.48%0.90%
2020-05-0713.1714.2012.9613.734.41%0.07%2.73%65,789,100906,639,00095%13.724.62%13.322.86%13.091.88%13.370.42%1.02%
2020-05-0612.5513.4112.5113.153.95%0.27%-1.19%49,016,800645,820,00065%13.124.11%12.951.78%12.85-0.12%13.310.54%1.20%
2020-04-3012.5412.8312.3912.650.08%0.42%-4.43%34,479,900436,411,00041%12.60-2.15%12.73-0.44%12.86-4.19%13.240.46%1.32%
2020-04-2912.6913.3012.5612.64-2.24%-1.82%-4.07%40,002,600517,395,00044%12.872.42%12.78-0.82%13.43-0.45%13.180.99%1.53%
2020-04-2812.6313.3911.6212.932.38%2.86%-0.90%62,224,800785,877,00063%12.57-1.77%12.89-6.04%13.49-0.24%13.050.29%1.51%
2020-04-2712.8013.1912.4612.63-3.14%-1.30%-2.91%44,501,700572,172,00048%12.80-2.21%13.72-0.25%13.520.02%13.010.39%1.50%
2020-04-2413.5113.7412.7413.04-4.96%-0.35%0.63%67,608,200888,800,00077%13.09-8.28%13.750.55%13.520.78%12.960.80%1.49%
2020-04-2313.8015.3113.5413.72-3.45%-3.84%6.72%125,400,2001,796,742,000161%14.276.40%13.683.00%13.412.98%12.862.77%1.46%
2020-04-2212.5414.2212.1914.219.98%5.97%13.60%113,190,8001,524,658,000151%13.412.71%13.282.09%13.022.48%12.511.86%1.29%
2020-04-2112.9413.8212.6212.92-4.08%-1.04%5.20%105,205,4001,379,892,000153%13.06-0.86%13.011.30%12.711.65%12.281.69%1.17%
2020-04-2012.7113.4712.6013.4710.05%2.29%11.53%104,481,9001,382,197,000169%13.174.85%12.843.50%12.502.55%12.082.21%1.12%
2020-04-1712.7812.9112.1812.24-7.48%-2.55%3.59%91,314,0001,152,357,000159%12.56-0.48%12.401.97%12.192.11%11.821.76%0.98%
2020-04-1612.1413.2312.1413.2310.07%4.83%13.93%133,680,8001,695,233,000256%12.627.29%12.175.94%11.944.67%11.612.56%0.89%
2020-04-1511.2712.0211.1412.020.00%2.18%6.16%97,739,4001,155,636,000207%11.768.91%11.484.34%11.412.43%11.320.76%0.85%


 
日日进财电子游艺
攒劲甘肃麻将吧 福彩3d个位走势图 24500皇冠比分 在线看股票行情 追光娱乐4 今日广西快乐十分走 26选5今晚开奖结 一比分app下载官网苹果 股票短线操作技巧 幸运赛车 奖金对照表 哈灵麻将有挂吗 31选7开奖中奖规则 通过网络赚钱 武汉麻将约战在哪里下载 河北福利排列7 四肖期期准四肖期期准+四肖