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:
我爱我家( 000560.SZ 深证)
板块 :零售业   
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
2019-07-194.634.834.634.743.04%-0.06%-1.19%12,987,40061,599,000122%4.742.93%4.700.45%4.690.15%4.80-1.96%-0.49%
2019-07-184.684.684.564.60-2.13%-0.17%-5.99%6,625,60030,530,00053%4.61-2.12%4.68-0.09%4.68-0.72%4.89-2.57%-0.20%
2019-07-174.704.744.674.70-0.84%-0.17%-6.41%6,816,00032,092,00041%4.710.00%4.68-0.21%4.72-0.51%5.02-0.18%0.33%
2019-07-164.694.804.654.741.28%0.68%-5.78%9,455,80044,518,00052%4.711.27%4.69-0.59%4.74-0.86%5.03-0.18%0.40%
2019-07-154.734.754.564.68-1.06%0.67%-7.14%11,634,60054,086,00063%4.65-2.04%4.72-1.52%4.78-2.15%5.04-0.22%0.44%
2019-07-124.744.774.704.730.00%-0.34%-6.36%7,045,20033,433,00038%4.75-0.92%4.79-1.03%4.89-2.50%5.050.10%0.47%
2019-07-114.824.884.704.73-1.87%-1.25%-6.26%9,523,60045,619,00051%4.79-0.99%4.84-1.78%5.01-2.64%5.05-0.06%0.44%
2019-07-104.914.934.784.82-1.63%-0.37%-4.54%8,655,10041,873,00047%4.84-1.33%4.93-2.82%5.150.10%5.05-0.02%0.41%
2019-07-094.884.984.844.900.20%-0.06%-2.97%9,793,40048,017,00055%4.90-1.57%5.08-2.46%5.140.08%5.050.18%0.37%
2019-07-085.195.214.854.89-5.96%-1.83%-3.00%22,696,600113,058,000129%4.98-4.89%5.20-0.12%5.140.08%5.040.00%0.30%
2019-07-055.355.375.165.20-3.70%-0.71%3.15%23,632,400123,760,000153%5.24-1.15%5.211.07%5.131.20%5.040.90%0.29%
2019-07-045.035.534.965.407.14%1.93%8.09%44,237,000234,377,000306%5.306.13%5.154.65%5.073.91%5.002.78%0.20%
2019-07-034.935.094.865.042.65%0.96%3.68%21,211,500105,879,000173%4.992.02%4.931.90%4.881.20%4.860.52%-0.12%
2019-07-024.884.934.844.910.61%0.35%1.53%11,151,70054,566,00090%4.890.89%4.830.58%4.820.48%4.840.25%-0.20%
2019-07-014.854.884.804.882.09%0.62%1.16%14,008,20067,943,000114%4.852.39%4.810.54%4.80-0.17%4.820.08%-0.28%
2019-06-284.824.824.674.78-0.42%0.91%-0.83%9,402,10044,542,00078%4.74-1.44%4.78-0.40%4.81-0.91%4.82-0.27%-0.34%
2019-06-274.774.854.744.800.00%-0.12%-0.68%8,535,00041,021,00070%4.810.08%4.80-0.75%4.850.27%4.83-0.35%-0.37%
2019-06-264.794.844.764.80-0.21%-0.04%-1.03%6,644,90031,907,00052%4.800.25%4.83-0.78%4.84-0.08%4.85-0.37%-0.39%
2019-06-254.934.934.734.81-1.84%0.42%-1.19%11,330,30054,271,00085%4.79-2.35%4.870.29%4.840.08%4.87-0.53%-0.41%
2019-06-244.944.974.854.90-0.20%-0.10%0.12%10,121,90049,644,00075%4.91-0.06%4.860.29%4.840.27%4.89-0.08%-0.38%
2019-06-214.914.964.864.911.24%0.04%0.24%16,494,00080,954,000123%4.912.64%4.840.88%4.830.19%4.900.00%-0.41%
2019-06-204.744.864.684.851.04%1.42%-0.98%16,916,00080,899,000132%4.78-1.24%4.80-0.21%4.82-0.86%4.90-0.41%-0.45%
2019-06-194.804.954.744.802.13%-0.87%-2.40%20,500,90099,275,000174%4.843.55%4.81-0.21%4.86-0.86%4.92-0.37%-0.48%
除权分界线,2019年06月19日,10股派0.700元(以下数据已经复权)
2019-06-184.734.744.624.70-1.05%0.51%-4.78%8,866,60042,081,00082%4.68-1.33%4.82-1.59%4.90-1.11%4.94-0.48%-0.53%
2019-06-174.734.824.704.750.21%0.23%-4.23%8,554,40041,137,00075%4.74-1.58%4.90-1.19%4.96-0.42%4.96-0.58%-0.49%
2019-06-144.894.924.724.74-3.46%-1.56%-4.99%12,372,00060,441,000109%4.82-1.80%4.96-1.02%4.98-0.26%4.99-0.52%-0.52%
2019-06-134.955.014.834.91-1.01%0.14%-2.09%13,001,10064,657,000116%4.90-0.91%5.01-0.02%4.990.06%5.02-0.58%-0.54%
2019-06-125.055.054.904.96-1.78%0.24%-1.67%12,486,50062,663,000114%4.95-0.34%5.010.46%4.990.26%5.04-0.51%-0.55%
2019-06-114.905.074.795.053.48%1.71%-0.39%14,969,00075,363,000138%4.971.47%4.990.87%4.980.24%5.07-0.26%-0.57%
2019-06-104.934.984.824.880.00%-0.27%-3.99%9,652,20047,907,00092%4.890.80%4.950.08%4.96-0.80%5.08-0.35%-0.62%