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
2020-07-107.577.577.377.40-1.86%-0.70%-1.12%20,859,600155,450,00088%7.45-0.49%7.66-1.74%7.710.56%7.480.17%1.20%
除权分界线,2020年07月10日,10股派3.000元(以下数据已经复权)
2020-07-097.467.587.407.541.21%0.68%0.92%27,841,400216,866,000133%7.491.27%7.800.75%7.671.42%7.470.91%1.19%
2020-07-087.317.537.307.450.68%0.74%0.62%27,054,400208,175,000145%7.40-2.18%7.741.39%7.561.45%7.401.07%1.09%
2020-07-077.927.927.317.40-1.46%-2.12%1.01%50,541,800397,263,000310%7.563.14%7.644.12%7.463.36%7.333.37%0.99%
2020-07-066.937.516.917.5110.44%2.46%5.97%42,567,700324,781,000348%7.338.27%7.335.65%7.214.75%7.093.93%0.67%
2020-07-036.716.836.716.801.64%0.44%-0.28%19,692,900139,226,000214%6.772.10%6.941.54%6.891.38%6.821.02%0.29%
2020-07-026.536.736.496.692.45%0.89%-0.89%18,501,200128,237,000239%6.632.09%6.841.76%6.791.43%6.750.88%0.17%
2020-07-016.356.616.326.533.00%0.54%-2.41%16,014,900108,816,000245%6.502.79%6.721.56%6.700.95%6.690.60%0.06%
2020-06-306.256.366.256.341.44%0.33%-4.68%5,068,10033,545,00091%6.320.53%6.620.02%6.63-0.33%6.650.11%-0.01%
2020-06-296.356.386.246.25-1.57%-0.57%-5.93%5,549,30036,547,00099%6.29-0.98%6.61-0.59%6.66-0.34%6.64-0.05%-0.03%
2020-06-246.306.386.296.350.95%0.03%-4.47%4,227,80028,105,00078%6.350.51%6.65-0.35%6.68-0.05%6.650.03%-0.03%
2020-06-236.356.366.296.29-0.63%-0.41%-5.34%4,682,40030,978,00087%6.32-0.96%6.68-0.31%6.68-0.05%6.65-0.06%-0.02%
2020-06-226.426.436.336.33-1.25%-0.74%-4.80%7,919,40052,881,000153%6.38-0.55%6.70-0.03%6.680.23%6.650.08%0.00%
2020-06-196.426.446.386.410.00%-0.03%-3.52%7,439,40049,932,000157%6.410.13%6.700.36%6.670.59%6.640.18%0.01%
2020-06-186.376.436.356.410.47%0.09%-3.35%6,095,10040,861,000141%6.400.57%6.680.65%6.630.35%6.630.09%0.03%
2020-06-176.376.396.346.380.00%0.19%-3.71%3,828,20025,526,00093%6.370.33%6.630.61%6.610.11%6.63-0.14%0.04%
2020-06-166.296.386.286.381.59%0.52%-3.84%5,503,70036,584,000127%6.350.94%6.590.26%6.600.06%6.64-0.26%0.08%
2020-06-156.236.326.226.280.32%-0.13%-5.59%4,874,80032,114,000104%6.290.83%6.58-0.15%6.60-0.18%6.65-0.12%0.15%
2020-06-126.236.286.196.26-0.48%0.38%-6.01%5,140,00033,594,000103%6.24-1.16%6.59-0.65%6.61-0.41%6.66-0.11%0.19%
2020-06-116.326.356.286.29-0.32%-0.30%-5.65%4,057,80026,817,00083%6.31-0.25%6.63-0.23%6.64-0.23%6.670.02%0.21%
2020-06-106.346.386.296.31-0.47%-0.24%-5.34%3,957,40026,219,00078%6.33-0.49%6.64-0.11%6.65-0.39%6.670.11%0.21%
2020-06-096.366.386.346.34-0.16%-0.25%-4.79%3,100,60020,639,00060%6.360.08%6.65-0.11%6.68-0.36%6.660.15%0.20%
2020-06-086.376.396.336.350.32%-0.02%-4.50%3,622,80024,097,00069%6.350.13%6.66-0.46%6.700.08%6.650.21%0.17%
2020-06-056.386.426.316.33-0.47%-0.20%-4.60%3,291,50021,866,00062%6.34-0.50%6.69-0.48%6.700.15%6.640.32%0.11%
2020-06-046.406.426.366.36-0.16%-0.24%-3.84%3,733,40024,921,00069%6.38-0.73%6.720.21%6.690.17%6.610.20%0.04%
2020-06-036.476.496.376.37-1.39%-0.81%-3.50%5,807,90039,042,000108%6.42-0.25%6.710.43%6.670.38%6.600.30%0.01%
2020-06-026.376.486.376.461.10%0.34%-1.84%8,450,70056,943,000161%6.441.26%6.680.72%6.650.70%6.580.44%-0.07%
2020-06-016.326.396.276.391.27%0.50%-2.47%7,702,00051,282,000158%6.360.95%6.630.50%6.600.64%6.550.25%-0.16%
2020-05-296.316.336.256.31-0.16%0.19%-3.46%4,691,50030,953,000102%6.30-0.29%6.600.30%6.560.57%6.540.06%-0.19%
2020-05-286.286.356.276.320.00%0.06%-3.25%5,906,40039,076,000131%6.320.70%6.580.81%6.520.48%6.530.11%-0.19%