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:
方大集团( 000055.SZ 深证)
板块 :金属制品   
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
2020-07-034.524.574.504.550.66%0.46%2.82%13,318,20060,315,000144%4.530.31%4.500.81%4.470.63%4.430.52%0.36%
2020-07-024.484.594.424.520.67%0.11%2.68%20,409,50092,154,000244%4.521.10%4.471.34%4.441.14%4.400.94%0.27%
2020-07-014.374.524.374.492.75%0.54%2.96%17,026,10076,040,000245%4.472.86%4.411.45%4.391.25%4.360.93%0.16%
2020-06-304.354.384.324.371.16%0.64%1.13%8,333,50036,188,000145%4.340.79%4.340.23%4.34-0.05%4.320.33%0.04%
2020-06-294.344.344.284.32-0.92%0.28%0.30%4,779,90020,594,00088%4.31-1.35%4.33-0.09%4.34-0.05%4.310.09%-0.01%
2020-06-244.334.424.334.361.40%-0.16%1.32%8,137,90035,542,000156%4.371.70%4.340.16%4.340.39%4.300.35%-0.02%
2020-06-234.304.334.264.300.00%0.14%0.28%3,935,30016,900,00082%4.29-0.74%4.33-0.12%4.320.07%4.290.02%-0.06%
2020-06-224.324.374.284.30-0.46%-0.60%0.30%5,949,40025,738,000128%4.33-0.67%4.340.21%4.320.33%4.290.09%-0.05%
2020-06-194.334.394.314.32-0.23%-0.80%0.86%7,086,40030,862,000160%4.360.79%4.330.61%4.310.84%4.280.28%-0.05%
2020-06-184.304.354.284.330.70%0.21%1.38%5,531,60023,901,000134%4.320.72%4.300.63%4.270.38%4.270.02%-0.05%
2020-06-174.334.334.274.30-0.23%0.23%0.70%4,394,70018,853,000106%4.29-0.02%4.270.75%4.250.21%4.27-0.33%-0.04%
2020-06-164.234.314.234.312.13%0.44%0.61%5,994,00025,721,000137%4.291.56%4.240.55%4.240.24%4.28-0.21%0.02%
2020-06-154.194.264.174.220.24%-0.12%-1.70%3,549,00014,995,00080%4.230.86%4.22-0.17%4.23-0.38%4.29-0.21%0.04%
2020-06-124.174.234.154.21-0.71%0.50%-2.14%4,520,80018,939,00093%4.19-1.48%4.23-0.73%4.25-0.54%4.30-0.19%0.03%
2020-06-114.234.284.214.240.00%-0.28%-1.62%3,585,70015,245,00077%4.250.12%4.26-0.47%4.27-0.35%4.31-0.05%-0.11%
2020-06-104.274.284.234.24-0.93%-0.16%-1.67%3,464,90014,715,00072%4.25-0.75%4.28-0.30%4.29-0.76%4.31-0.02%-0.14%
2020-06-094.304.304.264.28-0.47%0.02%-0.77%2,735,70011,705,00056%4.28-0.54%4.29-0.26%4.32-0.32%4.310.07%-0.14%
2020-06-084.334.354.284.30-0.23%-0.05%-0.23%3,934,10016,923,00081%4.300.40%4.30-0.74%4.340.00%4.310.14%-0.15%
2020-06-054.324.324.264.31-0.23%0.58%0.14%3,920,00016,797,00084%4.29-0.63%4.33-0.46%4.340.05%4.300.23%-0.18%
2020-06-044.324.354.284.320.47%0.19%0.61%5,526,40023,830,000117%4.31-0.39%4.350.02%4.330.09%4.290.16%-0.23%
除权分界线,2020年06月04日,10股派0.500元(以下数据已经复权)
2020-06-034.344.404.294.30-0.69%-0.67%0.30%6,588,60028,850,000142%4.330.39%4.350.72%4.330.53%4.290.26%-0.24%
2020-06-024.294.344.284.330.70%0.42%1.26%5,812,20025,352,000122%4.311.06%4.320.61%4.310.58%4.280.05%-0.27%
2020-06-014.234.314.214.302.38%0.77%0.61%6,844,70029,547,000141%4.271.45%4.300.52%4.280.64%4.27-0.35%-0.27%
2020-05-294.224.234.184.20-0.71%-0.14%-2.08%3,197,70013,611,00059%4.21-0.78%4.270.12%4.250.38%4.29-1.63%-0.23%
2020-05-284.234.304.194.23-0.24%-0.21%-2.98%4,854,80020,822,00068%4.240.52%4.270.78%4.240.19%4.36-0.27%0.04%
2020-05-274.214.244.184.240.71%0.55%-3.02%4,264,30018,196,00053%4.220.77%4.240.81%4.23-0.35%4.37-0.05%0.05%
2020-05-264.134.214.134.212.18%0.60%-3.75%3,060,50012,962,00037%4.191.53%4.20-0.38%4.25-0.54%4.37-0.07%0.05%
2020-05-254.084.154.084.120.00%-0.05%-5.87%2,205,5009,201,00025%4.12-0.51%4.22-0.89%4.27-0.88%4.38-0.16%0.02%
2020-05-224.174.214.084.12-1.44%-0.56%-6.02%4,998,80020,961,00053%4.14-1.50%4.26-1.00%4.31-2.27%4.38-0.21%-0.02%
2020-05-214.224.264.174.180.00%-0.62%-4.85%5,545,20023,601,00054%4.21-0.94%4.30-0.95%4.41-0.32%4.390.07%-0.17%