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:
金 融 街( 000402.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
2019-06-177.217.267.197.21-0.14%-0.18%-1.80%3,676,00026,552,00045%7.22-0.41%7.24-0.29%7.35-0.31%7.34-0.10%-0.26%
2019-06-147.267.317.197.22-0.28%-0.45%-1.76%6,123,60044,412,00071%7.250.24%7.26-1.79%7.38-0.27%7.35-0.12%-0.30%
2019-06-137.277.297.197.24-0.28%0.06%-1.60%5,630,40040,740,00059%7.24-0.56%7.39-0.51%7.40-0.20%7.36-0.27%-0.38%
2019-06-127.397.397.227.26-1.36%-0.23%-1.60%11,171,50081,297,000116%7.280.14%7.43-0.75%7.41-0.14%7.38-0.49%-0.39%
除权分界线,2019年06月12日,10股派3.000元(以下数据已经复权)
2019-06-117.157.367.157.363.08%1.28%-0.73%12,292,80093,017,000134%7.271.85%7.491.23%7.421.24%7.410.00%-0.37%
2019-06-107.077.187.037.140.99%0.07%-3.70%6,163,10045,821,00066%7.140.66%7.400.71%7.330.14%7.41-0.15%-0.41%
2019-06-067.057.147.047.070.00%-0.25%-4.78%7,002,30051,736,00073%7.090.20%7.340.70%7.32-0.06%7.43-0.15%-0.44%
2019-06-057.037.147.007.071.43%-0.06%-4.92%9,243,00068,156,00096%7.071.59%7.290.10%7.33-0.29%7.44-0.38%-0.46%
2019-06-046.947.006.906.970.43%0.10%-6.62%7,485,30054,363,00077%6.960.33%7.29-0.55%7.35-0.82%7.46-0.47%-0.45%
2019-06-037.037.086.876.94-1.28%0.00%-7.45%10,129,70073,342,000103%6.94-1.63%7.33-1.01%7.41-0.91%7.50-0.50%-0.42%
2019-05-317.047.117.017.030.00%-0.35%-6.73%8,746,30064,326,00093%7.06-0.13%7.40-0.98%7.48-0.47%7.54-0.49%-0.39%
2019-05-307.237.266.977.03-2.77%-0.48%-7.18%15,769,500116,121,000171%7.06-2.49%7.47-1.31%7.51-0.73%7.57-0.88%-0.42%
2019-05-297.277.297.207.23-0.82%-0.19%-5.38%6,705,00050,581,00083%7.24-0.74%7.57-0.11%7.57-0.34%7.64-0.37%-0.37%
2019-05-287.297.357.247.29-0.27%-0.11%-4.94%10,021,80076,149,000123%7.300.44%7.580.29%7.59-0.22%7.67-0.30%-0.39%
2019-05-277.307.357.167.310.41%0.61%-4.97%12,296,40093,039,000151%7.27-0.19%7.56-0.57%7.61-0.21%7.69-0.45%-0.44%
2019-05-247.197.367.197.280.97%0.00%-5.78%7,491,40056,783,000101%7.280.82%7.60-0.51%7.62-0.52%7.73-0.40%-0.47%
2019-05-237.337.377.177.21-2.04%-0.15%-7.06%7,454,20056,062,00098%7.22-2.33%7.64-0.42%7.66-0.92%7.76-0.32%-0.51%
2019-05-227.437.467.337.36-0.54%-0.45%-5.43%8,227,70063,297,000110%7.39-0.11%7.67-0.40%7.74-0.46%7.78-0.35%-0.61%
2019-05-217.337.477.307.401.37%-0.01%-5.25%7,421,90057,158,00095%7.401.11%7.70-0.81%7.77-0.22%7.81-0.12%-0.68%
2019-05-207.457.507.237.30-1.35%-0.27%-6.64%7,335,60055,895,00090%7.32-2.36%7.77-1.10%7.79-0.66%7.82-0.27%-0.77%
2019-05-177.667.687.387.40-3.14%-1.29%-5.61%6,666,80051,978,00076%7.50-1.56%7.850.15%7.84-0.19%7.84-0.73%-0.89%
2019-05-167.617.677.567.640.66%0.32%-3.27%5,726,80045,336,00061%7.620.85%7.840.08%7.860.36%7.90-0.44%-0.92%
2019-05-157.507.627.477.591.74%0.50%-4.32%7,856,70061,688,00078%7.550.92%7.83-0.09%7.83-0.19%7.93-0.55%-0.99%
2019-05-147.517.577.407.46-1.97%-0.31%-6.48%9,253,40072,015,00089%7.48-1.51%7.840.05%7.84-0.04%7.98-0.77%-1.01%
2019-05-137.567.667.547.61-0.13%0.16%-5.34%5,069,70040,043,00049%7.600.36%7.84-0.19%7.850.06%8.04-0.70%-1.02%
2019-05-107.467.647.457.622.28%0.65%-5.88%8,121,30063,921,00073%7.571.41%7.850.29%7.84-1.06%8.10-0.80%-1.03%
2019-05-097.607.647.367.45-2.49%-0.21%-8.71%8,229,90063,916,00070%7.47-1.76%7.83-0.26%7.92-0.96%8.16-1.40%-1.05%
2019-05-087.467.687.417.641.33%0.53%-7.70%11,337,20089,562,00086%7.601.37%7.85-1.48%8.00-0.89%8.28-0.99%-1.00%
2019-05-077.427.557.427.541.89%0.57%-9.81%9,385,40073,181,00070%7.50-0.62%7.97-1.37%8.07-1.27%8.36-1.00%-0.90%
2019-05-067.737.767.317.400.00%-1.91%-12.36%14,536,700114,023,000109%7.54-4.70%8.08-1.98%8.18-1.85%8.44-1.55%-0.76%