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:
万 科A( 000002.SZ 深证)
板块 :房地产_h   安邦概念   
所属成分指数: 沪深300
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
2019-08-2026.7827.3626.7027.171.08%-0.03%0.41%47,873,5001,301,097,000131%27.181.62%26.801.22%26.790.03%27.060.12%-0.59%
2019-08-1926.9026.9626.4226.882.28%0.50%-0.54%48,736,0001,303,444,000133%26.751.40%26.48-0.71%26.79-0.53%27.03-0.28%-0.74%
2019-08-1626.4026.5226.1626.28-0.23%-0.36%-3.03%35,817,500944,691,00097%26.380.63%26.67-0.98%26.93-0.69%27.10-0.59%-0.85%
2019-08-1526.0026.4325.6526.340.98%0.50%-3.38%35,041,900918,435,00092%26.210.35%26.93-1.53%27.12-1.01%27.26-0.80%-0.90%
除权分界线,2019年08月15日,10股派10.450元(以下数据已经复权)
2019-08-1426.6526.7025.8626.09-0.76%-0.13%-5.08%52,847,6001,435,517,000142%26.12-0.83%27.35-0.48%27.39-0.24%27.48-1.01%-0.87%
2019-08-1326.5826.7026.1426.29-1.65%-0.19%-5.32%28,765,900787,626,00074%26.34-1.13%27.48-0.26%27.460.50%27.76-0.53%-0.85%
2019-08-1226.2726.8426.2426.731.83%0.33%-4.25%26,253,300726,707,00069%26.641.12%27.550.47%27.320.19%27.91-0.50%-0.80%
2019-08-0926.8126.8126.1226.25-1.35%-0.37%-6.44%25,472,200697,606,00067%26.34-0.72%27.420.73%27.27-0.42%28.05-0.71%-0.73%
2019-08-0826.4926.7626.3226.611.10%0.28%-5.83%27,846,700767,942,00072%26.530.96%27.220.16%27.39-0.61%28.25-0.65%-0.65%
2019-08-0726.1126.5226.0126.321.31%0.13%-7.47%36,659,3001,001,712,00092%26.281.57%27.18-0.67%27.55-1.42%28.44-0.91%-0.58%
2019-08-0625.6126.3025.3725.980.04%0.39%-9.49%44,679,0001,202,707,000108%25.87-1.54%27.36-1.76%27.95-1.44%28.70-1.42%-0.48%
2019-08-0526.6826.7225.9625.97-3.71%-1.19%-10.80%43,082,0001,177,181,000101%26.28-1.97%27.85-2.08%28.36-1.44%29.11-1.41%-0.31%
2019-08-0226.7127.2126.6426.97-1.50%0.59%-8.68%43,598,3001,214,286,000102%26.81-2.27%28.44-1.55%28.77-1.43%29.53-1.10%-0.08%
2019-08-0127.4627.7127.1527.38-1.23%-0.20%-8.31%36,127,8001,028,751,00084%27.43-1.16%28.89-1.12%29.19-0.90%29.86-0.46%0.09%
2019-07-3128.3628.3627.4727.72-3.68%-0.13%-7.60%68,737,0001,979,378,000164%27.75-3.93%29.22-2.21%29.45-1.45%29.99-0.79%0.14%
2019-07-3028.7129.0528.7128.780.42%-0.38%-4.82%20,280,800607,034,00056%28.890.44%29.870.10%29.88-0.24%30.23-0.01%0.25%
2019-07-2928.8829.0728.5628.66-0.90%-0.36%-5.23%24,260,100723,040,00064%28.76-0.30%29.84-0.16%29.96-0.89%30.240.14%0.31%
2019-07-2628.7729.0428.6628.92-0.41%0.24%-4.23%31,983,500956,014,00080%28.850.22%29.89-0.36%30.22-0.53%30.190.08%0.36%
2019-07-2528.9229.0728.5629.040.38%0.88%-3.76%33,400,500996,260,00084%28.78-0.42%30.00-1.28%30.39-0.15%30.170.10%0.39%
2019-07-2428.9629.2628.6928.93-0.10%0.07%-4.03%39,173,0001,173,208,00099%28.90-0.63%30.39-0.74%30.43-0.18%30.140.10%0.41%
2019-07-2329.8629.9628.5928.96-3.66%-0.45%-3.84%59,629,1001,796,658,000161%29.09-3.23%30.62-0.38%30.49-0.13%30.110.27%0.42%
2019-07-2229.6730.4129.4930.061.31%0.00%0.09%45,761,5001,423,212,000137%30.061.19%30.731.03%30.531.22%30.030.86%0.43%
2019-07-1929.6629.9429.4229.672.13%-0.13%-0.37%50,632,3001,556,836,000154%29.702.36%30.421.11%30.160.97%29.770.66%0.37%
2019-07-1828.9329.2628.8029.05-0.14%0.09%-1.81%26,407,600793,897,00083%29.02-0.14%30.080.62%29.870.38%29.58-0.03%0.34%
2019-07-1728.8629.2628.7829.090.24%0.09%-1.70%23,295,800701,267,00065%29.060.05%29.900.40%29.760.41%29.590.32%0.43%
2019-07-1628.8629.3628.8129.020.21%-0.10%-1.62%34,769,1001,046,148,00087%29.041.52%29.780.66%29.640.55%29.490.60%0.47%
2019-07-1528.3929.0428.1628.961.22%1.22%-1.24%46,546,4001,380,209,000110%28.610.07%29.580.48%29.480.52%29.320.65%0.44%
2019-07-1228.1628.8228.0728.611.56%0.06%-1.80%33,378,100989,048,00075%28.590.71%29.440.43%29.330.16%29.130.33%0.39%
2019-07-1128.3428.7128.1428.170.14%-0.78%-2.98%31,864,200937,806,00074%28.391.17%29.320.48%29.28-0.55%29.030.36%0.35%
2019-07-1028.3728.3827.8728.130.00%0.24%-2.77%17,776,400517,337,00041%28.06-0.76%29.17-0.30%29.440.15%28.930.18%0.32%