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:
东旭蓝天( 000040.SZ 深证)
板块 :综合类   
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
2019-08-235.335.435.255.26-2.05%-1.11%0.15%25,277,800134,448,000106%5.32-1.86%5.370.22%5.330.32%5.250.34%0.00%
2019-08-225.565.575.305.37-1.47%-0.92%2.60%42,508,700230,415,000195%5.421.31%5.361.27%5.311.30%5.230.95%-0.12%
2019-08-215.235.475.215.453.81%1.87%5.11%47,783,800255,661,000255%5.351.10%5.291.30%5.241.39%5.191.19%-0.29%
2019-08-205.225.385.185.250.77%-0.79%2.46%36,509,300193,203,000226%5.291.91%5.222.03%5.171.59%5.121.17%-0.54%
2019-08-195.205.275.125.212.96%0.33%2.86%30,072,300156,166,000206%5.191.98%5.121.59%5.091.29%5.070.02%-0.84%
2019-08-165.065.185.045.060.00%-0.63%-0.08%12,619,00064,251,00092%5.091.90%5.040.78%5.020.28%5.06-0.43%-1.01%
2019-08-154.895.074.865.061.00%1.26%-0.51%15,979,80079,848,000110%5.00-0.77%5.00-0.12%5.01-0.40%5.09-0.66%-1.17%
2019-08-145.005.075.005.011.42%-0.52%-2.15%11,672,40058,782,00085%5.041.61%5.010.06%5.03-0.36%5.12-0.81%-1.22%
2019-08-135.015.024.914.94-2.37%-0.32%-4.30%9,015,60044,681,00064%4.96-1.18%5.00-0.89%5.050.14%5.16-0.98%-1.27%
2019-08-124.975.064.905.061.61%0.90%-2.93%8,124,40040,747,00057%5.02-0.30%5.05-0.45%5.04-1.08%5.21-0.78%-1.29%
2019-08-095.125.164.944.98-2.16%-0.99%-5.22%10,819,90054,428,00075%5.03-1.18%5.070.52%5.09-0.84%5.25-0.87%-1.33%
2019-08-085.115.135.055.091.60%0.00%-3.96%10,183,50051,838,00072%5.090.18%5.04-1.21%5.14-0.73%5.30-0.77%-1.36%
2019-08-075.005.224.975.011.21%-1.40%-6.20%21,301,200108,235,000150%5.082.01%5.11-1.18%5.18-1.56%5.34-1.31%-1.37%
2019-08-065.095.134.854.95-4.81%-0.62%-8.54%19,740,90098,320,000147%4.98-5.56%5.17-2.71%5.26-2.68%5.41-1.76%-1.35%
2019-08-055.245.395.155.20-0.57%-1.40%-5.61%17,780,20093,777,000144%5.270.13%5.31-1.61%5.40-1.39%5.51-1.70%-1.33%
2019-08-025.385.395.185.23-4.74%-0.70%-6.67%17,418,30091,749,000137%5.27-4.17%5.40-2.86%5.48-1.93%5.60-2.05%-1.33%
2019-08-015.495.545.455.49-0.90%-0.11%-4.04%7,615,60041,853,00064%5.50-0.72%5.56-0.59%5.59-0.53%5.72-1.19%-1.22%
2019-07-315.615.625.515.54-0.89%0.07%-4.32%11,217,60062,100,00090%5.54-1.53%5.59-0.68%5.62-0.50%5.79-1.33%-1.22%
2019-07-305.585.665.585.590.36%-0.57%-4.74%10,910,20061,341,00088%5.620.13%5.63-0.32%5.640.04%5.87-1.10%-1.13%
2019-07-295.685.695.565.57-1.42%-0.80%-6.12%9,672,90054,312,00078%5.62-0.57%5.65-0.28%5.64-1.33%5.93-1.18%-1.07%
2019-07-265.675.695.615.65-0.88%0.05%-5.90%9,722,80054,901,00076%5.65-0.56%5.660.25%5.72-1.80%6.00-1.17%-1.04%
2019-07-255.685.745.635.700.35%0.37%-6.17%8,876,60050,409,00068%5.680.28%5.65-1.64%5.82-1.62%6.08-0.95%-0.94%
2019-07-245.625.715.605.681.25%0.30%-7.39%10,202,60057,774,00077%5.660.80%5.74-2.46%5.92-1.86%6.13-1.10%-0.88%
2019-07-235.735.735.555.61-1.58%-0.14%-9.53%14,094,10079,176,000105%5.62-4.34%5.89-3.14%6.03-2.30%6.20-1.56%-0.80%
2019-07-226.176.175.695.70-7.62%-2.95%-9.51%19,376,200113,804,000154%5.87-5.73%6.08-3.29%6.17-2.33%6.30-1.70%-0.67%
2019-07-196.236.316.166.17-0.64%-0.96%-3.71%11,888,60074,070,00099%6.23-0.37%6.29-0.68%6.32-0.68%6.41-0.88%-0.60%
2019-07-186.336.336.216.21-1.82%-0.69%-3.94%12,172,80076,122,000100%6.25-0.84%6.33-0.77%6.36-0.56%6.47-1.22%-0.53%
除权分界线,2019年07月18日,10股派0.750元(以下数据已经复权)
2019-07-176.296.396.276.330.48%0.30%-3.36%10,778,30068,772,00083%6.310.27%6.38-0.31%6.40-0.34%6.55-0.44%-0.39%
2019-07-166.336.336.286.30-0.63%0.10%-4.24%9,853,60062,704,00074%6.29-0.32%6.40-0.30%6.42-0.47%6.57-0.55%-0.33%
2019-07-156.376.376.276.340.00%0.41%-4.16%11,935,70076,199,00088%6.31-0.85%6.42-0.57%6.45-0.65%6.61-0.80%-0.26%